Arbor Realty Trust Inc. (ABR-PE)
NYSE: ABR-PE
· Real-Time Price · USD
18.50
-0.20 (-1.07%)
At close: Dec 26, 2024, 3:10 PM
ABR-PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.55 | 18.70 | 18.43 | 18.70 | n/a | 0.00% | 4,042 |
| Dec 24, 2024 | 18.48 | 18.70 | 18.25 | 18.70 | n/a | 0.00% | 2,463 |
| Dec 23, 2024 | 18.50 | 18.74 | 18.24 | 18.70 | n/a | 0.38% | 38,833 |
| Dec 20, 2024 | 18.41 | 18.63 | 18.29 | 18.63 | n/a | 1.36% | 4,316 |
| Dec 19, 2024 | 18.70 | 18.71 | 18.13 | 18.38 | n/a | -0.97% | 11,612 |
| Dec 18, 2024 | 18.60 | 18.65 | 18.50 | 18.56 | n/a | -0.48% | 7,798 |
| Dec 17, 2024 | 18.60 | 18.65 | 18.56 | 18.65 | n/a | 0.27% | 3,581 |
| Dec 16, 2024 | 18.74 | 18.74 | 18.52 | 18.60 | n/a | -0.96% | 191,893 |
| Dec 13, 2024 | 18.64 | 18.78 | 18.52 | 18.78 | n/a | 0.16% | 2,751 |
| Dec 12, 2024 | 18.70 | 18.75 | 18.35 | 18.75 | n/a | 0.81% | 29,695 |
| Dec 11, 2024 | 18.50 | 18.75 | 18.44 | 18.60 | n/a | 0.54% | 7,659 |
| Dec 10, 2024 | 18.55 | 18.80 | 18.50 | 18.50 | n/a | -0.54% | 29,548 |
| Dec 9, 2024 | 18.60 | 18.75 | 18.55 | 18.60 | n/a | 0.27% | 52,538 |
| Dec 6, 2024 | 18.60 | 18.74 | 18.55 | 18.55 | n/a | 0.11% | 33,969 |
| Dec 5, 2024 | 18.69 | 18.80 | 18.53 | 18.53 | n/a | -0.64% | 15,815 |
| Dec 4, 2024 | 18.86 | 18.86 | 18.54 | 18.65 | n/a | -1.11% | 6,080 |
| Dec 3, 2024 | 18.80 | 18.86 | 18.80 | 18.86 | n/a | 0.86% | 822 |
| Dec 2, 2024 | 18.61 | 18.70 | 18.54 | 18.70 | n/a | -0.53% | 14,814 |
| Nov 29, 2024 | 18.80 | 18.95 | 18.74 | 18.80 | n/a | 0.05% | 6,944 |
| Nov 27, 2024 | 19.18 | 19.23 | 18.66 | 18.79 | n/a | -2.29% | 6,707 |