Arbor Realty Trust, Inc. (ABR) NYSE

7.75

-0.055(-0.70%)

Updated at January 13 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20267.897.757.757.917.72.73M
January 12, 20268.017.817.818.057.772.82M
January 09, 20267.918.078.078.147.783.62M
January 08, 20267.637.87.87.927.584.39M
January 07, 20267.957.697.698.027.664.33M
January 06, 20267.977.967.968.097.813.27M
January 05, 20267.997.987.988.197.923.9M
January 02, 20267.757.957.958.047.722.54M
December 31, 20257.797.767.767.857.743.94M
December 30, 20257.817.777.777.947.763.88M
December 29, 20257.917.837.837.997.813.9M
December 26, 20257.97.977.977.997.782.92M
December 24, 20257.77.937.937.937.691.68M
December 23, 20257.817.77.77.827.694.43M
December 22, 20257.817.817.817.927.725.27M
December 19, 20258.067.977.978.147.946.8M
December 18, 20258.38.068.068.48.063.38M
December 17, 20258.48.288.288.518.184.43M
December 16, 20258.418.388.388.548.353.11M
December 15, 20258.738.388.388.768.373.71M
December 12, 20259.028.878.879.118.842.14M
December 11, 20259.069.029.029.392.31M
December 10, 20258.919.059.059.118.762.49M
December 09, 20258.938.928.929.068.852.7M
December 08, 20258.878.928.929.138.753.28M
December 05, 20258.958.858.859.048.832.24M
December 04, 20259.158.968.969.188.891.78M
December 03, 20258.949.099.099.138.941.95M
December 02, 20258.818.928.928.998.772.21M
December 01, 20258.868.818.818.868.643.4M
November 28, 20259.068.918.919.088.871.64M
November 26, 20258.949.039.039.198.874.77M
November 25, 20258.548.918.919.028.514.14M
November 24, 20258.488.498.498.528.263.54M
November 21, 20258.368.528.528.68.332.88M
November 20, 20258.788.328.328.848.323.6M
November 19, 20258.548.748.748.998.533.56M
November 18, 20258.258.538.538.588.184.9M
November 17, 20258.738.258.258.758.256.96M
November 14, 20258.758.798.798.98.713.99M
November 13, 20259.229.088.789.249.083.75M
November 12, 20259.269.229.229.349.22.62M
November 11, 20259.319.269.269.349.172.39M
November 10, 20259.259.259.259.469.125.42M
November 07, 20259.249.239.239.369.026.4M
November 06, 20259.599.439.439.669.412.5M
November 05, 20259.579.579.579.779.543.37M
November 04, 20259.79.529.529.769.524.48M
November 03, 202510.099.819.8110.19.377.74M
October 31, 202511.1710.0910.0911.179.6118.09M
October 30, 202511.511.5511.5511.611.353.72M
October 29, 202511.6611.5411.5411.9111.522.38M
October 28, 202511.8611.7511.7511.9311.642.3M
October 27, 202511.8711.9311.9311.9511.811.64M
October 24, 202511.7511.8211.8211.8311.721.3M
October 23, 202511.811.6611.6611.8211.651.29M
October 22, 202511.7711.7811.7811.8811.651.63M
October 21, 202511.811.811.811.9211.742.26M
October 20, 202511.6411.8811.8811.911.61.78M
October 17, 202511.8111.6411.6411.911.322.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved