Arbor Realty Trust Inc (ABR-D)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 17.5 | -0.45 | -2.51 | 17.9 | 17.92 | 17.5 | 75146 |
| 1721688000 | 17.95 | 0.2 | 1.13 | 17.74 | 18.02 | 17.74 | 11333 |
| 1721428800 | 17.75 | -0.01 | -0.06 | 17.845 | 17.86 | 17.7299 | 5858 |
| 1721342400 | 17.76 | -0.18 | -1.00 | 17.9 | 18.0134 | 17.35 | 45824 |
| 1721256000 | 17.94 | 0.05 | 0.28 | 17.99 | 18.1099 | 17.805 | 36985 |
| 1721169600 | 17.89 | 0.38 | 2.17 | 17.57 | 18 | 17.5201 | 61074 |
| 1721083200 | 17.51 | 0.34 | 1.96 | 17.06 | 17.54 | 16.76 | 104149 |
| 1720824000 | 17.1734 | -2.25 | -11.57 | 19.4702 | 19.62 | 16.5 | 294043 |
| 1720737600 | 19.42 | -0.05 | -0.26 | 19.46 | 19.4746 | 19.342 | 25247 |
| 1720651200 | 19.47 | 0.1 | 0.52 | 19.38 | 19.5 | 19.38 | 8402 |
| 1720564800 | 19.37 | 0.12 | 0.62 | 19.345 | 19.41 | 19.2 | 10453 |
| 1720478400 | 19.25 | 0.09 | 0.47 | 19.29 | 19.43 | 19.1696 | 14711 |
| 1720219200 | 19.16 | 0.26 | 1.38 | 18.9 | 19.18 | 18.9 | 13495 |
| 1720040640 | 18.9 | 0.14 | 0.74 | 18.77 | 18.94 | 18.77 | 8197 |
| 1719960000 | 18.7614 | 0.21 | 1.14 | 18.56 | 18.8242 | 18.56 | 9412 |
| 1719873600 | 18.55 | 0.06 | 0.32 | 18.48 | 18.89 | 18.48 | 4570 |
| 1719614400 | 18.49 | -0.24 | -1.28 | 18.8 | 18.81 | 18.48 | 13813 |
| 1719528000 | 18.73 | 0.04 | 0.20 | 18.88 | 18.8944 | 18.7015 | 7885 |
| 1719441600 | 18.6922 | 0.09 | 0.50 | 18.4785 | 18.9 | 18.4785 | 6167 |
| 1719355200 | 18.6 | 0.03 | 0.13 | 18.52 | 18.6 | 18.4211 | 9718 |
| 1719268800 | 18.575 | 0.13 | 0.68 | 18.5 | 18.645 | 18.3453 | 6275 |
| 1719009600 | 18.45 | -0.05 | -0.26 | 18.48 | 18.8257 | 18.41 | 12693 |
| 1718923200 | 18.4989 | -0.08 | -0.41 | 18.5 | 18.58 | 18.442 | 10291 |
| 1718750400 | 18.5746 | -0.01 | -0.05 | 18.65 | 18.65 | 18.5731 | 2985 |
| 1718664000 | 18.5837 | -0.02 | -0.09 | 18.7 | 18.79 | 18.5837 | 8046 |
| 1718404800 | 18.5999 | -0.1 | -0.54 | 18.56 | 18.6 | 18.52 | 6008 |
| 1718318400 | 18.7 | -0.14 | -0.74 | 18.88 | 18.9 | 18.55 | 4184 |
| 1718232000 | 18.84 | 0.27 | 1.46 | 18.78 | 18.84 | 18.6201 | 11058 |
| 1718145600 | 18.568 | 0.08 | 0.42 | 18.57 | 18.6 | 18.5 | 3485 |
| 1718059200 | 18.49 | -0.05 | -0.24 | 18.52 | 18.71 | 18.4 | 6357 |
| 1717800000 | 18.5353 | -0.19 | -1.01 | 18.68 | 18.68 | 18.5 | 4301 |
| 1717713600 | 18.725 | 0.08 | 0.40 | 18.65 | 18.8 | 18.65 | 8322 |
| 1717627200 | 18.65 | -0.18 | -0.98 | 18.93 | 18.93 | 18.5 | 10408 |
| 1717540800 | 18.8337 | 0.33 | 1.80 | 18.7 | 18.8337 | 18.5 | 30915 |
| 1717454400 | 18.5 | 0.4 | 2.21 | 18.18 | 18.688 | 18.18 | 12869 |
| 1717195200 | 18.1 | -0.03 | -0.17 | 18.27 | 18.3 | 18.1 | 11605 |
| 1717108800 | 18.13 | 0.03 | 0.17 | 18.1 | 18.395 | 18.0766 | 22895 |
| 1717022400 | 18.1 | -0.25 | -1.36 | 18.33 | 18.35 | 18.1 | 3149 |
| 1716936000 | 18.35 | 0.19 | 1.05 | 18.2821 | 18.49 | 18.1 | 5582 |
| 1716590400 | 18.16 | 0.12 | 0.67 | 18.13 | 18.25 | 18 | 12957 |
| 1716504000 | 18.04 | -0.26 | -1.42 | 18.3 | 18.7423 | 18 | 21798 |
| 1716417600 | 18.3 | -0.2 | -1.08 | 18.39 | 18.74 | 18.3 | 10228 |
| 1716331200 | 18.5 | 0 | 0.00 | 18.5 | 18.8 | 18.37 | 16406 |
| 1716244800 | 18.5 | 0.01 | 0.05 | 18.48 | 18.7342 | 18.45 | 8409 |
| 1715985600 | 18.49 | -0.11 | -0.59 | 18.65 | 18.65 | 18.4 | 12074 |
| 1715899200 | 18.6 | 0 | 0.00 | 18.62 | 18.62 | 18.46 | 10155 |
| 1715812800 | 18.6 | 0.18 | 0.98 | 18.46 | 18.65 | 18.46 | 7089 |
| 1715726400 | 18.42 | 0.07 | 0.38 | 18.64 | 18.64 | 18.35 | 13359 |
| 1715640000 | 18.35 | 0.24 | 1.32 | 18.05 | 18.35 | 18.05 | 7596 |
| 1715380800 | 18.1101 | 0.03 | 0.17 | 18.08 | 18.225 | 17.9 | 20912 |
| 1715294400 | 18.08 | -0.51 | -2.74 | 18.73 | 18.73 | 18 | 18731 |
| 1715208000 | 18.59 | 0.05 | 0.25 | 18.56 | 18.71 | 18.48 | 3680 |
| 1715121600 | 18.5436 | -0.12 | -0.62 | 18.78 | 18.78 | 18.2751 | 12692 |
| 1715035200 | 18.66 | 0.26 | 1.41 | 18.47 | 18.8 | 18.45 | 6703 |
| 1714776000 | 18.4 | 0.14 | 0.77 | 18.43 | 18.56 | 18.3001 | 9253 |
| 1714689600 | 18.26 | 0.06 | 0.33 | 18.14 | 18.27 | 18.14 | 9452 |
| 1714603200 | 18.2 | 0.25 | 1.39 | 18.04 | 18.25 | 17.92 | 10891 |
| 1714516800 | 17.95 | -0.08 | -0.44 | 18.05 | 18.24 | 17.95 | 14959 |
| 1714430400 | 18.03 | 0.09 | 0.50 | 18.05 | 18.2 | 18.03 | 6154 |
| 1714171200 | 17.94 | 0.12 | 0.68 | 17.88 | 18.2668 | 17.8001 | 6050 |
| 1714084800 | 17.8187 | -0.12 | -0.68 | 17.97 | 18.05 | 17.62 | 12038 |
| 1713998400 | 17.94 | 0.05 | 0.28 | 17.9 | 18.0396 | 17.86 | 6162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
