Arbor Realty Trust Inc. (ABR-PF)
NYSE: ABR-PF
· Real-Time Price · USD
23.09
0.09 (0.39%)
At close: Dec 26, 2024, 3:59 PM
ABR-PF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.05 | 23.10 | 22.70 | 23.01 | n/a | 0.04% | 34,903 |
| Dec 24, 2024 | 23.08 | 23.09 | 22.96 | 23.00 | n/a | 0.00% | 27,508 |
| Dec 23, 2024 | 22.97 | 23.10 | 22.85 | 23.00 | n/a | 0.31% | 20,449 |
| Dec 20, 2024 | 22.87 | 23.04 | 22.68 | 22.93 | n/a | -0.48% | 19,088 |
| Dec 19, 2024 | 22.58 | 23.04 | 22.41 | 23.04 | n/a | 1.27% | 31,904 |
| Dec 18, 2024 | 22.92 | 22.98 | 22.42 | 22.75 | n/a | -0.83% | 27,386 |
| Dec 17, 2024 | 22.70 | 22.94 | 22.50 | 22.94 | n/a | 0.66% | 18,327 |
| Dec 16, 2024 | 22.34 | 22.79 | 22.30 | 22.79 | n/a | 2.01% | 19,105 |
| Dec 13, 2024 | 22.38 | 22.53 | 21.82 | 22.34 | n/a | -0.18% | 25,808 |
| Dec 12, 2024 | 22.24 | 22.71 | 22.18 | 22.38 | n/a | 0.58% | 17,420 |
| Dec 11, 2024 | 21.93 | 22.25 | 21.93 | 22.25 | n/a | 1.00% | 15,674 |
| Dec 10, 2024 | 21.68 | 22.23 | 21.68 | 22.03 | n/a | 1.15% | 25,376 |
| Dec 9, 2024 | 21.32 | 21.78 | 21.31 | 21.78 | n/a | 2.69% | 20,933 |
| Dec 6, 2024 | 21.50 | 21.66 | 21.21 | 21.21 | n/a | -0.66% | 27,437 |
| Dec 5, 2024 | 21.36 | 21.60 | 21.35 | 21.35 | n/a | 0.05% | 27,205 |
| Dec 4, 2024 | 21.10 | 21.44 | 21.10 | 21.34 | n/a | 1.33% | 29,889 |
| Dec 3, 2024 | 21.19 | 21.33 | 20.87 | 21.06 | n/a | -0.19% | 21,353 |
| Dec 2, 2024 | 20.80 | 21.20 | 20.80 | 21.10 | n/a | 2.23% | 26,230 |
| Nov 29, 2024 | 21.19 | 21.44 | 20.64 | 20.64 | n/a | -2.87% | 115,856 |
| Nov 27, 2024 | 21.21 | 21.40 | 21.10 | 21.25 | n/a | 0.24% | 25,769 |