Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	11.89	12.10	11.73	12.07	2,752,647	+0.18(+1.50%)
Nov 29, 2022	11.84	11.89	11.70	11.89	1,170,880	+0.06(+0.48%)
Nov 28, 2022	11.81	11.94	11.80	11.84	1,738,590	-0.04(-0.34%)
Nov 25, 2022	11.74	11.99	11.73	11.88	842,702	+0.16(+1.38%)
Nov 23, 2022	11.82	11.89	11.65	11.71	1,495,487	-0.16(-1.37%)
Nov 22, 2022	11.75	11.93	11.64	11.88	1,659,106	+0.13(+1.10%)
Nov 21, 2022	11.59	11.76	11.53	11.75	1,878,084	+0.14(+1.19%)
Nov 18, 2022	11.54	11.61	11.33	11.61	1,983,090	+0.24(+2.14%)
Nov 17, 2022	11.24	11.38	11.05	11.37	2,319,828	-0.10(-0.85%)
Nov 16, 2022	11.62	11.67	11.41	11.46	2,632,410	-0.24(-2.09%)
Nov 15, 2022	11.84	11.92	11.56	11.71	4,717,910	+0.06(+0.47%)
Nov 14, 2022	11.83	11.84	11.61	11.65	4,071,445	-0.18(-1.53%)
Nov 11, 2022	11.72	11.88	11.52	11.83	4,827,772	+0.06(+0.54%)
Nov 10, 2022	11.64	11.77	11.24	11.77	5,172,883	+0.62(+5.59%)
Nov 09, 2022	11.19	11.44	11.06	11.15	2,504,144	-0.14(-1.26%)
Nov 08, 2022	11.43	11.61	11.19	11.29	3,724,763	-0.13(-1.17%)
Nov 07, 2022	11.56	11.65	11.31	11.42	2,736,431	+0.01(+0.07%)
Nov 04, 2022	11.17	11.54	10.90	11.42	4,465,556	+1.03(+9.95%)
Nov 03, 2022	10.33	10.48	10.09	10.38	3,450,265	-0.14(-1.35%)
Nov 02, 2022	10.73		10.52	10.52	1,748,420	-0.28(-2.63%)