Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.27	13.43	13.15	13.25	2,813,773	-0.14(-1.05%)
Mar 27, 2024	12.93	13.42	12.93	13.39	4,615,657	+0.54(+4.20%)
Mar 26, 2024	13.05	13.08	12.81	12.85	2,055,192	-0.09(-0.70%)
Mar 25, 2024	12.96	13.12	12.92	12.94	1,823,952	+0.04(+0.31%)
Mar 22, 2024	13.05	13.10	12.77	12.90	1,959,999	-0.12(-0.92%)
Mar 21, 2024	13.12	13.33	13.00	13.02	3,931,223	+0.04(+0.31%)
Mar 20, 2024	12.61	13.05	12.52	12.98	3,619,382	+0.37(+2.93%)
Mar 19, 2024	12.68	12.79	12.53	12.61	2,637,562	-0.18(-1.41%)
Mar 18, 2024	12.90	13.00	12.76	12.79	2,793,766	-0.17(-1.31%)
Mar 15, 2024	12.70	12.98	12.64	12.96	4,404,642	+0.28(+2.21%)
Mar 14, 2024	12.94	13.00	12.57	12.68	3,563,666	-0.33(-2.54%)
Mar 13, 2024	13.07	13.16	13.00	13.01	3,034,720	-0.01(-0.08%)
Mar 12, 2024	12.92	13.06	12.74	13.02	2,762,010	+0.10(+0.77%)
Mar 11, 2024	12.84	13.07	12.78	12.92	2,607,086	+0.06(+0.47%)
Mar 08, 2024	13.00	13.16	12.81	12.86	2,843,451	-0.05(-0.39%)
Mar 07, 2024	12.85	12.99	12.71	12.91	2,357,917	+0.11(+0.86%)
Mar 06, 2024	12.97	13.03	12.67	12.80	3,748,554	+0.05(+0.39%)
Mar 05, 2024	12.42	12.80	12.35	12.75	3,240,049	+0.25(+2.00%)
Mar 04, 2024	12.90	12.93	12.45	12.50	4,985,505	-0.42(-3.25%)
Mar 01, 2024	12.94	12.97	12.63	12.92	3,756,854	-0.05(-0.39%)
Feb 29, 2024	12.92	13.00	12.79	12.97	5,020,390	+0.23(+1.82%)
Feb 28, 2024	12.75	12.86	12.61	12.74	3,118,381	-0.08(-0.60%)
Feb 27, 2024	12.73	12.98	12.60	12.82	3,905,069	+0.26(+2.08%)
Feb 26, 2024	12.58	12.73	12.41	12.55	4,435,306	-0.04(-0.31%)
Feb 23, 2024	12.44	12.74	12.26	12.59	4,426,720	+0.16(+1.32%)
Feb 22, 2024	12.65	12.67	12.32	12.43	6,900,659	-0.23(-1.83%)
Feb 21, 2024	12.87	12.99	12.59	12.66	5,724,976	-0.32(-2.46%)
Feb 20, 2024	13.38	13.51	12.80	12.98	10,956,868	-0.56(-4.15%)
Feb 16, 2024	13.07	13.74	12.61	13.54	13,373,996	+0.84(+6.63%)
Feb 15, 2024	12.29	12.99	12.29	12.70	11,208,673	+0.37(+2.98%)
Feb 14, 2024	11.88	12.40	11.76	12.33	5,558,060	+0.51(+4.34%)
Feb 13, 2024	11.94	12.02	11.65	11.82	7,698,163	-0.45(-3.63%)
Feb 12, 2024	11.95	12.47	11.94	12.26	8,678,325	+0.33(+2.76%)
Feb 09, 2024	11.80	12.03	11.72	11.93	4,061,800	+0.20(+1.73%)
Feb 08, 2024	11.84	11.97	11.54	11.73	5,451,055	-0.13(-1.06%)
Feb 07, 2024	12.18	12.19	11.61	11.86	9,632,691	-0.30(-2.47%)
Feb 06, 2024	12.34	12.59	12.12	12.16	4,773,282	-0.17(-1.41%)
Feb 05, 2024	12.26	12.39	11.86	12.33	9,158,417	-0.11(-0.86%)
Feb 02, 2024	12.95	13.09	12.32	12.44	13,666,307	-0.63(-4.82%)
Feb 01, 2024	12.97	13.12	12.51	13.07	7,964,959	+0.19(+1.50%)
Jan 31, 2024	13.55	13.60	12.84	12.87	8,553,094	-0.87(-6.34%)
Jan 30, 2024	13.71	13.87	13.66	13.74	3,688,988	-0.05(-0.35%)
Jan 29, 2024	13.36	13.83	13.29	13.79	4,536,766	+0.46(+3.49%)
Jan 26, 2024	13.31	13.56	13.27	13.33	3,859,867	+0.15(+1.10%)
Jan 25, 2024	13.18	13.29	13.04	13.18	4,910,480	+0.06(+0.44%)
Jan 24, 2024	13.66	13.72	13.03	13.12	6,268,433	-0.34(-2.52%)
Jan 23, 2024	13.73	13.76	13.44	13.46	4,255,325	-0.18(-1.35%)
Jan 22, 2024	14.27	14.41	13.41	13.65	7,299,706	-0.52(-3.69%)
Jan 19, 2024	13.98	14.18	13.59	14.17	3,339,937	+0.31(+2.23%)
Jan 18, 2024	13.73	13.97	13.57	13.86	4,404,231	+0.22(+1.63%)
Jan 17, 2024	13.62	13.88	13.44	13.64	5,412,439	-0.20(-1.47%)
Jan 16, 2024	14.10	14.10	13.72	13.84	5,230,951	-0.40(-2.79%)
Jan 12, 2024	14.70	14.83	14.13	14.24	3,675,841	-0.28(-1.93%)
Jan 11, 2024	14.57	14.68	14.19	14.52	3,370,652	-0.14(-0.92%)
Jan 10, 2024	14.34	14.67	14.29	14.65	3,037,578	+0.34(+2.37%)
Jan 09, 2024	13.97	14.40	13.95	14.32	2,577,239	+0.11(+0.75%)
Jan 08, 2024	14.04	14.22	13.85	14.21	3,714,952	+0.12(+0.82%)
Jan 05, 2024	14.24	14.43	13.89	14.09	4,203,073	-0.24(-1.69%)
Jan 04, 2024	14.20	14.44	14.08	14.33	2,269,293	+0.12(+0.82%)
Jan 03, 2024	14.33	14.49	14.02	14.22	3,526,790	-0.33(-2.26%)
Jan 02, 2024	14.52	14.83	14.33	14.55	5,806,294	-0.15(-0.99%)
Dec 29, 2023	15.25	15.25	14.57	14.69	4,964,918	-0.61(-3.98%)
Dec 28, 2023	15.45	15.61	15.18	15.30	2,932,175	-0.27(-1.74%)
Dec 27, 2023	15.68	15.83	15.50	15.57	3,521,883	-0.08(-0.49%)
Dec 26, 2023	15.33	15.78	15.20	15.65	4,467,071	+0.40(+2.60%)
Dec 22, 2023	15.44	15.79	15.08	15.25	5,918,057	-0.26(-1.68%)
Dec 21, 2023	15.17	15.55	14.98	15.52	4,601,195	+0.52(+3.49%)
Dec 20, 2023	15.39	15.64	14.98	14.99	5,373,340	-0.59(-3.79%)
Dec 19, 2023	15.03	15.71	15.01	15.58	6,828,878	+0.72(+4.82%)
Dec 18, 2023	14.96	15.25	14.77	14.87	3,028,633	-0.02(-0.13%)
Dec 15, 2023	15.31	15.37	14.75	14.89	7,997,439	-0.31(-2.04%)
Dec 14, 2023	14.76	15.54	14.75	15.20	7,249,098	+0.79(+5.51%)
Dec 13, 2023	13.72	14.50	13.42	14.40	6,282,213	+0.67(+4.86%)
Dec 12, 2023	13.59	13.96	13.53	13.73	4,514,562	+0.09(+0.64%)
Dec 11, 2023	13.36	13.92	13.33	13.65	5,034,465	+0.44(+3.30%)
Dec 08, 2023	13.11	13.33	13.04	13.21	3,096,541	+0.01(+0.07%)
Dec 07, 2023	12.75	13.22	12.69	13.20	3,079,529	+0.47(+3.73%)
Dec 06, 2023	13.36	13.60	12.65	12.73	4,648,963	-0.50(-3.80%)
Dec 05, 2023	13.23	13.50	13.09	13.23	6,435,887	-0.18(-1.37%)
Dec 04, 2023	12.99	13.42	12.97	13.42	6,345,858	+0.41(+3.12%)
Dec 01, 2023	12.04	13.05	11.97	13.01	8,680,252	+0.93(+7.69%)
Nov 30, 2023	11.94	12.19	11.86	12.08	4,776,455	+0.38(+3.23%)
Nov 29, 2023	11.74	12.07	11.64	11.70	5,456,294	+0.03(+0.25%)
Nov 28, 2023	11.73	11.74	11.39	11.67	7,454,944	+0.03(+0.25%)
Nov 27, 2023	11.81	11.95	11.61	11.64	6,075,554	-0.11(-0.91%)
Nov 24, 2023	11.82	11.88	11.72	11.75	1,981,715	-0.03(-0.25%)
Nov 22, 2023	11.88	11.95	11.74	11.78	4,098,960	-0.02(-0.16%)
Nov 21, 2023	11.96	12.14	11.80	11.80	5,617,421	-0.20(-1.69%)
Nov 20, 2023	12.00	12.15	11.86	12.00	3,736,436	-0.10(-0.80%)
Nov 17, 2023	11.94	12.25	11.85	12.10	4,671,168	+0.25(+2.12%)
Nov 16, 2023	12.72	12.88	11.66	11.85	15,350,180	-1.13(-8.73%)
Nov 15, 2023	12.88	12.99	12.59	12.98	4,495,783	+0.13(+1.02%)
Nov 14, 2023	12.63	12.94	12.47	12.85	4,803,396	+0.68(+5.55%)
Nov 13, 2023	12.24	12.31	12.14	12.17	2,219,741	-0.08(-0.61%)
Nov 10, 2023	12.17	12.31	11.99	12.25	3,097,126	+0.19(+1.56%)
Nov 09, 2023	12.44	12.55	11.93	12.06	5,944,898	-0.23(-1.83%)
Nov 08, 2023	11.87	12.32	11.78	12.29	5,096,795	+0.45(+3.80%)
Nov 07, 2023	11.70	11.91	11.60	11.84	4,576,426	+0.18(+1.53%)
Nov 06, 2023	12.14	12.25	11.60	11.66	7,533,911	-0.43(-3.57%)
Nov 03, 2023	12.77	13.23	12.06	12.09	7,746,520	-0.40(-3.23%)
Nov 02, 2023	11.99	12.50	11.87	12.49	6,979,011	+0.86(+7.42%)
Nov 01, 2023	11.86	11.89	11.39	11.63	6,708,118	-0.20(-1.66%)
Oct 31, 2023	11.72	12.02	11.47	11.83	6,120,343	+0.15(+1.28%)
Oct 30, 2023	11.95	11.97	11.43	11.68	7,147,391	-0.14(-1.19%)
Oct 27, 2023	12.49	12.93	11.45	11.82	11,033,964	-0.20(-1.64%)
Oct 26, 2023	12.27	12.43	11.94	12.01	8,975,081	-0.19(-1.54%)
Oct 25, 2023	12.75	12.91	12.20	12.20	7,989,824	-0.69(-5.38%)
Oct 24, 2023	12.78	13.07	12.78	12.90	3,107,180	+0.11(+0.88%)
Oct 23, 2023	13.05	13.16	12.75	12.78	4,267,882	-0.35(-2.64%)
Oct 20, 2023	13.10	13.37	12.99	13.13	3,522,635	+0.06(+0.43%)
Oct 19, 2023	13.33	13.50	13.07	13.07	3,020,329	-0.34(-2.52%)
Oct 18, 2023	13.52	13.55	13.29	13.41	2,730,071	-0.26(-1.92%)
Oct 17, 2023	13.58	13.84	13.57	13.67	2,049,024	-0.02(-0.14%)
Oct 16, 2023	13.52	13.80	13.43	13.69	2,222,416	+0.35(+2.60%)
Oct 13, 2023	13.51	13.56	13.10	13.35	2,776,424	-0.08(-0.56%)
Oct 12, 2023	13.73	13.81	13.25	13.42	2,934,841	-0.30(-2.19%)
Oct 11, 2023	13.68	13.89	13.65	13.72	3,637,910	+0.15(+1.11%)
Oct 10, 2023	13.39	13.63	13.20	13.57	4,213,263	+0.26(+1.97%)
Oct 09, 2023	12.74	13.33	12.73	13.31	2,997,048	+0.48(+3.73%)
Oct 06, 2023	12.80	13.13	12.69	12.83	5,249,745	-0.18(-1.37%)
Oct 05, 2023	12.61	13.10	12.48	13.01	4,099,628	+0.30(+2.36%)
Oct 04, 2023	12.90	12.96	12.46	12.71	6,119,736	-0.28(-2.17%)
Oct 03, 2023	13.37	13.49	12.82	12.99	7,508,414	-0.53(-3.89%)
Oct 02, 2023	14.19	14.21	13.47	13.51	3,792,421	-0.72(-5.07%)
Sep 29, 2023	14.39	14.48	14.21	14.24	3,007,905	-0.05(-0.33%)
Sep 28, 2023	13.90	14.33	13.86	14.28	2,789,006	+0.37(+2.63%)
Sep 27, 2023	13.90	14.11	13.86	13.92	2,365,772	+0.10(+0.75%)
Sep 26, 2023	13.76	14.07	13.74	13.81	2,557,076	-0.06(-0.41%)
Sep 25, 2023	13.88	13.91	13.84	13.87	2,154,256	-0.09(-0.67%)
Sep 22, 2023	14.08	14.13	13.92	13.96	2,330,889	+0.02(+0.13%)
Sep 21, 2023	14.40	14.44	13.95	13.95	6,014,870	-0.57(-3.94%)
Sep 20, 2023	14.84	14.90	14.51	14.52	2,206,053	-0.27(-1.84%)
Sep 19, 2023	14.79	14.90	14.62	14.79	1,730,192	+0.01(+0.06%)
Sep 18, 2023	15.03	15.04	14.76	14.78	2,216,296	-0.25(-1.68%)
Sep 15, 2023	14.88	15.06	14.75	15.03	4,366,695	+0.15(+1.01%)
Sep 14, 2023	14.86	14.94	14.77	14.88	1,497,107	+0.21(+1.41%)
Sep 13, 2023	14.68	14.83	14.56	14.68	1,893,292	-0.08(-0.57%)
Sep 12, 2023	14.91	15.01	14.75	14.76	1,768,099	-0.23(-1.56%)
Sep 11, 2023	15.01	15.07	14.86	15.00	2,230,151	+0.08(+0.50%)
Sep 08, 2023	14.81	15.01	14.73	14.92	1,695,289	+0.09(+0.63%)
Sep 07, 2023	14.86	14.94	14.79	14.83	2,109,712	-0.04(-0.25%)
Sep 06, 2023	14.96	15.14	14.83	14.86	1,792,367	-0.10(-0.69%)
Sep 05, 2023	15.01	15.16	14.93	14.97	2,417,823	-0.19(-1.24%)
Sep 01, 2023	15.13	15.27	15.04	15.16	3,084,491	+0.19(+1.25%)
Aug 31, 2023	15.12	15.20	14.92	14.97	8,292,084	-0.01(-0.06%)
Aug 30, 2023	14.96	15.10	14.91	14.98	2,899,740	-0.04(-0.25%)
Aug 29, 2023	14.82	15.18	14.73	15.01	2,276,231	+0.20(+1.33%)
Aug 28, 2023	14.63	14.94	14.62	14.82	2,964,568	+0.23(+1.61%)
Aug 25, 2023	14.53	14.71	14.28	14.58	1,959,072	+0.10(+0.71%)
Aug 24, 2023	14.34	14.74	14.33	14.48	2,210,182	+0.09(+0.65%)
Aug 23, 2023	14.21	14.41	14.15	14.39	2,533,788	+0.27(+1.93%)
Aug 22, 2023	14.45	14.52	14.08	14.11	2,100,665	-0.17(-1.18%)
Aug 21, 2023	14.16	14.32	14.07	14.28	2,811,509	+0.17(+1.20%)
Aug 18, 2023	13.93	14.20	13.79	14.11	3,753,224	+0.02(+0.13%)
Aug 17, 2023	14.49	14.53	14.09	14.10	3,660,574	-0.41(-2.84%)
Aug 16, 2023	14.72	14.90	14.48	14.51	2,179,672	-0.21(-1.40%)
Aug 15, 2023	14.90	15.02	14.58	14.71	2,823,614	-0.37(-2.43%)
Aug 14, 2023	15.12	15.21	14.79	15.08	2,881,154	-0.07(-0.43%)
Aug 11, 2023	15.15	15.22	15.05	15.15	2,338,268	-0.01(-0.06%)
Aug 10, 2023	15.23	15.32	14.95	15.16	2,293,701	+0.07(+0.48%)
Aug 09, 2023	15.07	15.30	15.05	15.08	4,001,903	+0.00(+0.00%)
Aug 08, 2023	15.08	15.20	14.91	15.08	2,711,934	-0.21(-1.37%)
Aug 07, 2023	15.31	15.48	15.11	15.29	2,848,738	+0.03(+0.18%)
Aug 04, 2023	15.12	15.34	15.10	15.26	4,183,004	+0.21(+1.40%)
Aug 03, 2023	14.93	15.09	14.77	15.05	2,886,474	+0.19(+1.29%)
Aug 02, 2023	14.71	15.06	14.64	14.86	3,035,314	-0.08(-0.55%)
Aug 01, 2023	15.48	15.49	14.91	14.95	4,442,483	-0.50(-3.25%)
Jul 31, 2023	15.68	15.84	15.15	15.45	8,364,736	-0.65(-4.03%)
Jul 28, 2023	15.35	16.21	15.15	16.10	11,588,627	+1.34(+9.10%)
Jul 27, 2023	15.16	15.27	14.74	14.75	4,217,751	-0.36(-2.36%)
Jul 26, 2023	14.65	15.14	14.65	15.11	3,704,855	+0.46(+3.12%)
Jul 25, 2023	14.91	15.01	14.63	14.65	2,399,999	-0.23(-1.53%)
Jul 24, 2023	14.83	15.05	14.77	14.88	3,521,104	-0.23(-1.51%)
Jul 21, 2023	15.28	15.37	14.94	15.11	3,824,786	-0.11(-0.72%)
Jul 20, 2023	15.38	15.41	15.16	15.22	3,967,404	-0.16(-1.07%)
Jul 19, 2023	15.12	15.43	15.11	15.38	3,884,695	+0.47(+3.19%)
Jul 18, 2023	14.69	15.09	14.68	14.91	2,821,062	+0.22(+1.49%)
Jul 17, 2023	14.42	14.71	14.34	14.69	2,223,186	+0.29(+2.03%)
Jul 14, 2023	14.45	14.48	14.26	14.40	2,794,219	-0.13(-0.88%)
Jul 13, 2023	14.48	14.57	14.36	14.52	2,704,680	+0.11(+0.76%)
Jul 12, 2023	14.58	14.68	14.39	14.42	3,140,518	+0.08(+0.57%)
Jul 11, 2023	14.02	14.33	14.00	14.33	3,619,050	+0.37(+2.62%)
Jul 10, 2023	13.43	14.00	13.40	13.97	3,711,147	+0.56(+4.15%)
Jul 07, 2023	13.33	13.56	13.30	13.41	6,264,845	+0.05(+0.41%)
Jul 06, 2023	13.57	13.59	13.19	13.36	3,581,212	-0.39(-2.86%)
Jul 05, 2023	13.70	13.78	13.58	13.75	4,458,098	+0.00(+0.00%)
Jul 03, 2023	13.66	13.75	13.50	13.75	2,100,388	+0.21(+1.55%)
Jun 30, 2023	13.43	13.61	13.35	13.54	3,992,511	+0.21(+1.58%)
Jun 29, 2023	13.15	13.43	13.13	13.33	5,639,787	+0.18(+1.39%)
Jun 28, 2023	13.06	13.16	12.97	13.15	2,618,955	+0.08(+0.63%)
Jun 27, 2023	12.85	13.19	12.73	13.06	3,661,032	+0.33(+2.58%)
Jun 26, 2023	12.42	12.95	12.20	12.73	4,763,484	+0.26(+2.12%)
Jun 23, 2023	12.70	12.75	12.41	12.47	8,218,905	-0.39(-3.05%)
Jun 22, 2023	13.10	13.35	12.74	12.86	51,981,508	-0.32(-2.43%)
Jun 21, 2023	13.01	13.34	12.83	13.18	18,572,518	+0.90(+7.37%)
Jun 20, 2023	12.52	12.61	12.16	12.28	4,534,461	-0.39(-3.10%)
Jun 16, 2023	13.04	13.06	12.64	12.67	4,331,526	-0.29(-2.25%)
Jun 15, 2023	12.78			12.96	2,918,543	+2.19(+20.36%)
May 08, 2023	10.67	11.03	10.51	10.77	12,569,392	+0.41(+3.91%)
May 05, 2023	10.15	10.48	9.756	10.36	8,351,616	+0.74(+7.70%)
May 04, 2023	9.721	9.782	9.438	9.624	5,889,948	-0.10(-1.00%)
May 03, 2023	9.968	10.16	9.721	9.721	4,542,026	-0.23(-2.30%)
May 02, 2023	9.835	9.968	9.518	9.950	6,241,458	+0.06(+0.62%)
May 01, 2023	9.994	10.04	9.747	9.888	5,207,180	-0.23(-2.27%)
Apr 28, 2023	9.685	10.12	9.668	10.12	5,070,770	+0.40(+4.08%)
Apr 27, 2023	9.333	9.756	9.324	9.721	4,786,611	+0.48(+5.15%)
Apr 26, 2023	9.183	9.482	9.130	9.244	3,548,280	+0.05(+0.58%)
Apr 25, 2023	9.200	9.271	9.077	9.191	4,004,510	-0.06(-0.67%)
Apr 24, 2023	9.200	9.319	8.909	9.253	7,815,491	-0.18(-1.87%)
Apr 21, 2023	9.606	9.632	9.271	9.430	5,058,158	-0.21(-2.20%)
Apr 20, 2023	9.615	9.659	9.460	9.641	3,969,021	-0.11(-1.09%)
Apr 19, 2023	9.147	9.869	9.147	9.747	7,301,325	+0.53(+5.74%)
Apr 18, 2023	9.227	9.390	9.090	9.218	4,467,152	-0.06(-0.67%)
Apr 17, 2023	9.121	9.302	8.989	9.280	3,854,459	+0.18(+1.94%)
Apr 14, 2023	9.262	9.350	8.989	9.103	5,700,976	-0.09(-0.96%)
Apr 13, 2023	9.315	9.359	9.037	9.191	6,189,231	-0.18(-1.88%)
Apr 12, 2023	9.553	9.566	9.297	9.368	5,404,022	-0.11(-1.21%)
Apr 11, 2023	9.412	9.562	9.359	9.482	3,860,890	+0.08(+0.84%)
Apr 10, 2023	9.624	9.659	9.050	9.403	11,309,194	-0.26(-2.65%)
Apr 06, 2023	9.941	9.976	9.615	9.659	4,385,850	-0.23(-2.32%)
Apr 05, 2023	9.809	9.946	9.747	9.888	2,968,928	-0.04(-0.36%)
Apr 04, 2023	10.15	10.18	9.871	9.924	3,491,258	-0.19(-1.83%)