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

21.74

-0.43(-1.94%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202522.0721.7421.7422.2620.8566,842
December 23, 202522.1122.1722.1722.222.0518,357
December 22, 202522.1222.1722.1722.4622.0519,400
December 19, 202522.0922.1522.1522.3722.096,522
December 18, 202522.222.1722.1722.322.1510,738
December 17, 202522.1722.122.122.222.16,206
December 16, 202522.222.2522.2522.2522.1713,083
December 15, 202522.1222.1822.1822.222.1211,534
December 12, 202522.322.1522.1522.322.13,658
December 11, 202522.1522.322.322.322.156,670
December 10, 202522.1622.2422.2422.2422.14,356
December 09, 202522.2522.2922.2922.322.17,764
December 08, 202522.1222.122.122.2222.19,113
December 05, 202522.2422.1522.1522.2422.16,916
December 04, 202522.322.2322.2322.322.161,529
December 03, 202522.0822.1522.1522.2122.086,107
December 02, 202522.1522.1622.1622.2722.054,608
December 01, 202522.4522.1522.1522.4522.022,588
November 28, 202522.4522.1922.1922.4522.0533,738
November 26, 202522.4522.3522.3522.522.3111,436
November 25, 202522.1622.2822.2822.3922.168,200
November 24, 202522.1922.2122.2122.2522.158,169
November 21, 202522.0522.1822.1822.282233,733
November 20, 202522.122.0922.0922.1721.9930,778
November 19, 202522.0722.0722.0722.2822.058,383
November 18, 202522.2322.0522.0522.34229,054
November 17, 202522.222.122.122.2622.0512,165
November 14, 202522.3722.2122.2122.3722.086,924
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved