Arbor Realty Trust (ABR) Historical Stock Data
13.98 ↑0.20 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABR is down -0.23% a day on average. There have been 15 days where Arbor Realty Trust closed green and 15 days where ABR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 13.83 | 13.98 | ↑$0.15 (1.08%) | 13.76 | 14.03 | 2.33M |
| 2025-01-02 | 13.92 | 13.78 | ↓$0.14 (-1.01%) | 13.73 | 14.01 | 1.79M |
| 2024-12-31 | 13.79 | 13.85 | ↑$0.06 (0.44%) | 13.72 | 13.95 | 1.88M |
| 2024-12-30 | 13.56 | 13.70 | ↑$0.14 (1.03%) | 13.41 | 13.72 | 2.16M |
| 2024-12-27 | 13.86 | 13.66 | ↓$0.20 (-1.44%) | 13.59 | 13.92 | 1.90M |
| 2024-12-26 | 13.91 | 13.92 | ↑$0.01 (0.07%) | 13.84 | 14.00 | 1.22M |
| 2024-12-24 | 13.83 | 14.03 | ↑$0.20 (1.45%) | 13.74 | 14.04 | 1.06M |
| 2024-12-23 | 13.78 | 13.83 | ↑$0.05 (0.36%) | 13.61 | 13.84 | 2.05M |
| 2024-12-20 | 13.58 | 13.76 | ↑$0.18 (1.33%) | 13.50 | 13.97 | 4.49M |
| 2024-12-19 | 13.88 | 13.71 | ↓$0.17 (-1.22%) | 13.71 | 14.04 | 2.22M |
| 2024-12-18 | 14.31 | 13.76 | ↓$0.55 (-3.84%) | 13.65 | 14.36 | 3.62M |
| 2024-12-17 | 14.38 | 14.22 | ↓$0.16 (-1.11%) | 14.21 | 14.52 | 1.85M |
| 2024-12-16 | 14.34 | 14.41 | ↑$0.07 (0.49%) | 14.28 | 14.55 | 1.63M |
| 2024-12-13 | 14.25 | 14.45 | ↑$0.20 (1.40%) | 14.14 | 14.45 | 1.70M |
| 2024-12-12 | 14.31 | 14.27 | ↓$0.04 (-0.28%) | 14.22 | 14.54 | 1.54M |
| 2024-12-11 | 14.45 | 14.28 | ↓$0.17 (-1.18%) | 14.20 | 14.49 | 1.63M |
| 2024-12-10 | 14.34 | 14.40 | ↑$0.06 (0.42%) | 14.23 | 14.52 | 1.87M |
| 2024-12-09 | 14.46 | 14.29 | ↓$0.17 (-1.18%) | 14.22 | 14.53 | 1.56M |
| 2024-12-06 | 14.10 | 14.31 | ↑$0.21 (1.49%) | 14.06 | 14.34 | 1.64M |
| 2024-12-05 | 14.19 | 14.00 | ↓$0.19 (-1.34%) | 14.00 | 14.22 | 1.75M |
| 2024-12-04 | 14.13 | 14.13 | ↑$0.00 (0.00%) | 14.05 | 14.25 | 2.16M |
| 2024-12-03 | 14.51 | 14.14 | ↓$0.37 (-2.55%) | 14.13 | 14.57 | 3.31M |
| 2024-12-02 | 14.67 | 14.55 | ↓$0.12 (-0.82%) | 14.49 | 14.72 | 2.62M |
| 2024-11-29 | 14.79 | 14.67 | ↓$0.12 (-0.81%) | 14.67 | 14.96 | 1.10M |
| 2024-11-27 | 14.89 | 14.80 | ↓$0.09 (-0.60%) | 14.76 | 15.05 | 2.27M |
| 2024-11-26 | 14.70 | 14.84 | ↑$0.14 (0.95%) | 14.62 | 14.89 | 1.97M |
| 2024-11-25 | 14.70 | 14.76 | ↑$0.06 (0.41%) | 14.69 | 14.98 | 1.91M |
| 2024-11-22 | 14.50 | 14.58 | ↑$0.08 (0.55%) | 14.50 | 14.73 | 1.50M |
| 2024-11-21 | 14.58 | 14.50 | ↓$0.08 (-0.55%) | 14.47 | 14.62 | 2.31M |
| 2024-11-20 | 14.67 | 14.61 | ↓$0.06 (-0.41%) | 14.48 | 14.72 | 1.28M |
Create an account or log in to view more rows.
$ABR Not Selling
Hodling for thousands!
$ABR We will not sell!
$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