Arbor Realty Trust, Inc. (ABR-PF) NYSE

22.37

-0.01(-0.04%)

Updated at November 14 02:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 202522.1122.3822.3822.5122.058,673
November 12, 202522.3922.322.322.422.139,633
November 11, 202522.2822.322.322.4522.2410,636
November 10, 202522.3522.2522.2522.3522.1513,255
November 07, 202522.122.1422.1422.1621.8722,821
November 06, 202522.3922.1622.1622.3922.111,334
November 05, 202522.1622.2922.2922.4522.127,731
November 04, 202522.0722.222.222.2622.0510,241
November 03, 202522.2722.122.122.2721.842,963
October 31, 202522.222.0622.0622.221.891,151
October 30, 202522.4122.222.222.4122.23,522
October 29, 202522.6822.3622.3622.6922.287,890
October 28, 202522.3522.522.522.522.36,425
October 27, 202522.6722.3422.3422.6722.155,755
October 24, 202522.6622.5722.5722.6922.515,710
October 23, 202522.6522.5722.5722.6722.573,348
October 22, 202522.5822.6222.6222.6822.574,610
October 21, 202522.8122.7922.7922.8522.3223,280
October 20, 202522.6522.8622.8622.9222.568,989
October 17, 202522.1622.6522.6522.7422.1638,793
October 16, 202522.2222.1622.1622.2522.1516,286
October 15, 202522.2722.2122.2122.412211,262
October 14, 202522.3822.5622.1722.722.356,099
October 13, 202522.3522.2621.8722.6522.265,476
October 10, 202522.7122.321.9122.7122.37,975
October 09, 202522.822.522.1122.9222.57,818
October 08, 202522.6722.6822.2922.9422.678,611
October 07, 202522.6822.6822.2922.8522.666,496
October 06, 202522.7822.7322.3422.8822.75,157
October 03, 202522.7522.922.922.9222.752,182
October 02, 202522.8922.9222.9223.0622.86,588
October 01, 202522.623.0223.0223.0222.617,004
September 30, 202522.822.622.622.9822.616,270
September 29, 202522.7622.822.822.9222.768,460
September 26, 202522.7722.7622.7622.7822.75,287
September 25, 202522.8922.8522.8522.9222.813,166
September 24, 202522.7622.8722.8722.8722.755,312
September 23, 202522.7822.8522.8522.8522.732,276
September 22, 202522.7122.922.922.922.715,167
September 19, 202522.8522.7622.7622.8522.73,551
September 18, 202522.7522.8522.8522.8522.724,265
September 17, 202522.7622.8522.8522.8522.73,244
September 16, 202522.7522.8222.8222.8322.728,497
September 15, 202522.922.8622.8622.922.397,539
September 12, 202522.922.8822.8822.922.731,674
September 11, 202522.7822.8522.8522.922.3811,644
September 10, 202522.8722.8922.8922.922.84,468
September 09, 202522.8722.8622.8622.9822.85,938
September 08, 202522.522.9222.9222.9222.498,030
September 05, 202522.5522.522.522.7422.56,579
September 04, 202522.5722.4922.4922.5722.356,673
September 03, 202522.222.5422.5422.6122.23,696
September 02, 202522.222.2822.2822.6322.173,861
August 29, 202522.5822.222.222.6422.1284,218
August 28, 202522.6222.5822.5822.6522.453,951
August 27, 202522.522.4322.4322.7422.422,598
August 26, 202522.7822.6622.6622.7922.5211,341
August 25, 202522.7422.7422.7422.7922.578,533
August 22, 202522.422.6422.6422.7122.3513,269
August 21, 202522.3122.422.422.522.2313,321
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved