Arbor Realty Trust Inc (ABR-F)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722292800 | 18.8 | 0.1 | 0.53 | 18.75 | 18.97 | 18.59 | 24694 |
| 1722033600 | 18.7 | 0.1 | 0.54 | 18.91 | 18.95 | 18.685 | 16612 |
| 1721947200 | 18.6 | 0.1 | 0.54 | 18.72 | 18.81 | 18.5 | 14312 |
| 1721860800 | 18.5 | -0.1 | -0.54 | 18.6 | 18.69 | 18.5 | 14017 |
| 1721774400 | 18.6 | 0 | 0.00 | 18.57 | 18.7399 | 18.56 | 19918 |
| 1721688000 | 18.6 | 0.04 | 0.22 | 18.73 | 18.73 | 18.51 | 20671 |
| 1721428800 | 18.56 | 0 | 0.00 | 18.45 | 18.67 | 18.45 | 9369 |
| 1721342400 | 18.56 | -0.21 | -1.12 | 18.91 | 18.91 | 18.1657 | 33089 |
| 1721256000 | 18.77 | -0.02 | -0.11 | 18.89 | 19.09 | 18.51 | 58963 |
| 1721169600 | 18.79 | 0.16 | 0.86 | 18.74 | 18.92 | 18.6301 | 47718 |
| 1721083200 | 18.63 | -0.1 | -0.53 | 18.55 | 19 | 18.3 | 134890 |
| 1720824000 | 18.73 | -1.59 | -7.82 | 20.45 | 20.45 | 18.27 | 236784 |
| 1720737600 | 20.32 | 0.02 | 0.10 | 20.3 | 20.4 | 20.28 | 13226 |
| 1720651200 | 20.3 | 0.3 | 1.50 | 20.01 | 20.4999 | 20.01 | 34284 |
| 1720564800 | 20 | -0.25 | -1.23 | 20.33 | 20.35 | 20 | 10658 |
| 1720478400 | 20.25 | 0.08 | 0.39 | 20.18 | 20.3499 | 20.1 | 12885 |
| 1720219200 | 20.1712 | 0.07 | 0.35 | 20.03 | 20.2 | 20.03 | 6229 |
| 1720040640 | 20.1 | 0.24 | 1.21 | 20.09 | 20.11 | 19.9931 | 5572 |
| 1719960000 | 19.86 | -0.03 | -0.15 | 19.99 | 20.1099 | 19.86 | 8293 |
| 1719873600 | 19.89 | 0.5 | 2.58 | 19.75 | 19.89 | 19.575 | 13759 |
| 1719614400 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1719528000 | 19.39 | -0.37 | -1.87 | 19.83 | 19.83 | 19.39 | 42691 |
| 1719441600 | 19.76 | -0.46 | -2.27 | 20.3 | 20.3 | 19.75 | 19315 |
| 1719355200 | 20.22 | 0.27 | 1.35 | 20.11 | 20.3799 | 20.092 | 5855 |
| 1719268800 | 19.95 | 0.01 | 0.05 | 19.94 | 20.0599 | 19.9 | 9631 |
| 1719009600 | 19.94 | -0.05 | -0.25 | 20.06 | 20.08 | 19.94 | 15712 |
| 1718923200 | 19.99 | 0.06 | 0.30 | 20.03 | 20.07 | 19.9 | 16207 |
| 1718750400 | 19.93 | 0.15 | 0.76 | 19.98 | 20.06 | 19.9 | 12304 |
| 1718664000 | 19.78 | -0.09 | -0.45 | 20.07 | 20.07 | 19.78 | 16445 |
| 1718404800 | 19.87 | -0.04 | -0.20 | 19.95 | 20.07 | 19.87 | 4876 |
| 1718318400 | 19.91 | 0.04 | 0.20 | 20 | 20.1599 | 19.8901 | 5343 |
| 1718232000 | 19.87 | 0.07 | 0.35 | 19.95 | 20.33 | 19.87 | 9863 |
| 1718145600 | 19.8 | 0.05 | 0.25 | 19.89 | 19.89 | 19.77 | 1807 |
| 1718059200 | 19.75 | -0.08 | -0.40 | 19.97 | 19.97 | 19.75 | 12035 |
| 1717800000 | 19.83 | 0.05 | 0.25 | 19.75 | 20 | 19.75 | 11375 |
| 1717713600 | 19.78 | 0.07 | 0.36 | 19.71 | 20.1 | 19.71 | 17422 |
| 1717627200 | 19.71 | -0.24 | -1.20 | 20.05 | 20.1223 | 19.71 | 13986 |
| 1717540800 | 19.95 | 0.04 | 0.20 | 19.9 | 20.2 | 19.9 | 14688 |
| 1717454400 | 19.91 | -0.49 | -2.40 | 20.18 | 20.18 | 19.8201 | 19733 |
| 1717195200 | 20.4 | 0.44 | 2.20 | 19.97 | 20.4 | 19.8004 | 45871 |
| 1717108800 | 19.96 | 0.19 | 0.96 | 19.78 | 19.96 | 19.51 | 2382 |
| 1717022400 | 19.77 | -0.11 | -0.55 | 20 | 20 | 19.62 | 6925 |
| 1716936000 | 19.88 | 0.23 | 1.17 | 19.72 | 19.88 | 19.7 | 4797 |
| 1716590400 | 19.65 | 0.04 | 0.20 | 19.77 | 19.83 | 19.61 | 7748 |
| 1716504000 | 19.61 | -0.36 | -1.80 | 20 | 20 | 19.52 | 5921 |
| 1716417600 | 19.97 | 0.07 | 0.35 | 19.98 | 19.98 | 19.8 | 15407 |
| 1716331200 | 19.9 | -0.07 | -0.35 | 19.87 | 19.97 | 19.78 | 14349 |
| 1716244800 | 19.97 | 0.18 | 0.91 | 19.89 | 19.97 | 19.86 | 10670 |
| 1715985600 | 19.79 | -0.09 | -0.45 | 19.93 | 19.9499 | 19.7 | 3688 |
| 1715899200 | 19.88 | -0.12 | -0.60 | 19.95 | 19.95 | 19.6169 | 5835 |
| 1715812800 | 20 | 0.71 | 3.68 | 19.59 | 20 | 19.4 | 10403 |
| 1715726400 | 19.29 | -0.11 | -0.57 | 19.5 | 19.65 | 19.25 | 17736 |
| 1715640000 | 19.4 | 0.06 | 0.31 | 19.42 | 19.66 | 19.34 | 19873 |
| 1715380800 | 19.34 | 0.41 | 2.19 | 19.08 | 19.41 | 18.9501 | 11811 |
| 1715294400 | 18.925 | -0.62 | -3.19 | 19.55 | 19.55 | 18.805 | 26103 |
| 1715208000 | 19.5479 | -0.2 | -1.02 | 19.77 | 19.77 | 19.46 | 13147 |
| 1715121600 | 19.75 | 0.2 | 1.02 | 19.8 | 19.8 | 19.5653 | 12010 |
| 1715035200 | 19.55 | 0.05 | 0.26 | 19.5 | 19.57 | 19.44 | 13768 |
| 1714776000 | 19.5 | 0.35 | 1.83 | 19.57 | 19.57 | 19.3 | 13641 |
| 1714689600 | 19.15 | 0.06 | 0.31 | 19.42 | 19.42 | 19.0645 | 12701 |
| 1714603200 | 19.09 | 0.02 | 0.10 | 19.73 | 19.75 | 19.02 | 8830 |
| 1714516800 | 19.07 | 0.17 | 0.90 | 18.97 | 19.175 | 18.89 | 48193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
