Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)