Arbor Realty Trust (ABR) Historical Stock Data
14.61 ↓0.14 (-0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABR is down -0.34% a day on average. There have been 13 days where Arbor Realty Trust closed green and 17 days where ABR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.67 | 14.61 | ↓$0.06 (-0.41%) | 14.48 | 14.72 | 1.28M |
| 2024-11-19 | 14.65 | 14.75 | ↑$0.10 (0.68%) | 14.62 | 14.90 | 1.88M |
| 2024-11-18 | 14.53 | 14.78 | ↑$0.25 (1.72%) | 14.45 | 14.82 | 4.91M |
| 2024-11-15 | 14.77 | 14.56 | ↓$0.21 (-1.42%) | 14.37 | 14.82 | 3.21M |
| 2024-11-14 | 15.38 | 15.10 | ↓$0.28 (-1.82%) | 15.07 | 15.43 | 2.87M |
| 2024-11-13 | 15.60 | 15.32 | ↓$0.28 (-1.79%) | 15.32 | 15.66 | 2.54M |
| 2024-11-12 | 15.61 | 15.50 | ↓$0.11 (-0.70%) | 15.44 | 15.73 | 2.15M |
| 2024-11-11 | 15.62 | 15.64 | ↑$0.02 (0.13%) | 15.53 | 15.76 | 2.82M |
| 2024-11-08 | 15.19 | 15.53 | ↑$0.34 (2.24%) | 15.15 | 15.64 | 3.06M |
| 2024-11-07 | 15.03 | 15.14 | ↑$0.11 (0.73%) | 15.00 | 15.31 | 2.01M |
| 2024-11-06 | 15.47 | 15.03 | ↓$0.44 (-2.84%) | 14.71 | 15.60 | 3.35M |
| 2024-11-05 | 14.71 | 14.94 | ↑$0.23 (1.56%) | 14.67 | 15.00 | 1.88M |
| 2024-11-04 | 14.87 | 14.70 | ↓$0.17 (-1.14%) | 14.55 | 14.91 | 2.78M |
| 2024-11-01 | 15.32 | 14.84 | ↓$0.48 (-3.13%) | 14.67 | 15.38 | 3.75M |
| 2024-10-31 | 15.12 | 14.74 | ↓$0.38 (-2.51%) | 14.73 | 15.13 | 3.66M |
| 2024-10-30 | 15.12 | 15.07 | ↓$0.05 (-0.33%) | 15.05 | 15.32 | 1.60M |
| 2024-10-29 | 15.10 | 15.12 | ↑$0.02 (0.13%) | 14.93 | 15.18 | 1.25M |
| 2024-10-28 | 15.20 | 15.19 | ↓$0.01 (-0.07%) | 15.12 | 15.30 | 1.29M |
| 2024-10-25 | 15.50 | 15.12 | ↓$0.38 (-2.45%) | 15.11 | 15.55 | 1.26M |
| 2024-10-24 | 15.30 | 15.41 | ↑$0.11 (0.72%) | 15.21 | 15.48 | 2.39M |
| 2024-10-23 | 15.19 | 15.28 | ↑$0.09 (0.59%) | 15.07 | 15.33 | 1.31M |
| 2024-10-22 | 15.05 | 15.25 | ↑$0.20 (1.33%) | 14.96 | 15.33 | 2.23M |
| 2024-10-21 | 15.40 | 15.04 | ↓$0.36 (-2.34%) | 15.01 | 15.42 | 2.04M |
| 2024-10-18 | 15.28 | 15.40 | ↑$0.12 (0.79%) | 15.16 | 15.46 | 1.66M |
| 2024-10-17 | 15.30 | 15.19 | ↓$0.11 (-0.72%) | 14.97 | 15.33 | 1.42M |
| 2024-10-16 | 15.32 | 15.29 | ↓$0.03 (-0.20%) | 15.27 | 15.55 | 2.14M |
| 2024-10-15 | 15.30 | 15.17 | ↓$0.13 (-0.85%) | 15.16 | 15.42 | 1.78M |
| 2024-10-14 | 15.10 | 15.24 | ↑$0.14 (0.93%) | 15.04 | 15.27 | 1.86M |
| 2024-10-11 | 15.20 | 15.05 | ↓$0.15 (-0.99%) | 15.03 | 15.33 | 2.65M |
| 2024-10-10 | 15.07 | 15.35 | ↑$0.28 (1.86%) | 15.04 | 15.37 | 3.41M |
Create an account or log in to view more rows.
$ABR id rather have a dip then rip than a gap and crap
$ABR no pain no gain
$ABR the price is wrong
$ABR I do it for the thrills!
$ABR this sell-off is meh.
$ABR Buy Buy Buy
$ABR watch for another rejection up here
$ABR added more calls on that drop
$ABR it's going down??
$ABR starting to gap up a little