Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	9.565	9.856	9.487	9.856	3,973,117	+0.36(+3.79%)
Mar 30, 2023	9.573	9.633	9.350	9.496	3,657,848	+0.03(+0.27%)
Mar 29, 2023	9.513	9.530	9.376	9.470	3,866,524	+0.09(+0.91%)
Mar 28, 2023	9.539	9.556	9.239	9.385	6,190,882	-0.21(-2.15%)
Mar 27, 2023	9.753	9.822	9.552	9.590	5,628,737	+0.06(+0.63%)
Mar 24, 2023	9.153	9.569	9.076	9.530	5,276,137	+0.23(+2.49%)
Mar 23, 2023	9.625	9.766	9.260	9.299	7,677,184	-0.26(-2.69%)
Mar 22, 2023	10.17	10.21	9.548	9.556	7,038,342	-0.66(-6.46%)
Mar 21, 2023	10.27	10.47	10.16	10.22	4,708,771	+0.08(+0.76%)
Mar 20, 2023	9.934	10.50	9.916	10.14	10,425,956	+0.54(+5.63%)
Mar 17, 2023	10.11	10.11	9.496	9.599	8,240,211	-0.27(-2.70%)
Mar 16, 2023	9.951	10.12	9.749	9.865	5,425,104	-0.03(-0.26%)
Mar 15, 2023	9.873	9.959	9.505	9.891	11,889,374	-0.51(-4.87%)
Mar 14, 2023	11.39	11.53	10.07	10.40	18,101,228	-0.75(-6.70%)
Mar 13, 2023	11.02	11.34	10.56	11.14	6,724,350	-0.14(-1.22%)
Mar 10, 2023	11.66	11.71	11.09	11.28	6,280,087	-0.48(-4.08%)
Mar 09, 2023	12.35	12.36	11.74	11.76	4,506,258	-0.58(-4.66%)
Mar 08, 2023	12.59	12.60	12.10	12.34	3,492,542	-0.20(-1.60%)
Mar 07, 2023	12.71	12.77	12.45	12.54	2,810,524	-0.17(-1.31%)
Mar 06, 2023	12.65	12.75	12.59	12.70	4,282,497	+0.14(+1.13%)
Mar 03, 2023	12.50	12.66	12.48	12.56	4,172,949	+0.08(+0.67%)
Mar 02, 2023	12.22	12.50	12.16	12.48	4,256,743	+0.32(+2.60%)