Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Arbor Realty Trust Inc | ABR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.05 | -0.38% | 13.15 | 09:10:14 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.20 |
ABR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.25 | 13.24 | 12.115 | 12.70 | 3,484,374 | 0.90 | 7.35% |
| 1 Month | 12.93 | 13.425 | 11.95 | 12.68 | 3,625,586 | 0.22 | 1.70% |
| 3 Months | 13.99 | 14.20 | 11.92 | 12.88 | 4,729,894 | -0.84 | -6.00% |
| 6 Months | 13.63 | 16.35 | 11.77 | 13.34 | 4,903,419 | -0.48 | -3.52% |
| 1 Year | 10.43 | 17.74 | 10.10 | 13.76 | 4,374,054 | 2.72 | 26.08% |
| 3 Years | 17.33 | 20.74 | 10.10 | 14.56 | 2,886,507 | -4.18 | -24.12% |
| 5 Years | 13.76 | 20.74 | 3.54 | 13.69 | 2,391,919 | -0.61 | -4.43% |
ABR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 13.20 | 0.44 | 3.45% | 12.76 | 13.24 | 12.74 | 4,735,785 |
| Apr 22 2024 | 12.76 | 0.14 | 1.11% | 12.62 | 12.85 | 12.56 | 2,635,196 |
| Apr 19 2024 | 12.62 | 0.14 | 1.12% | 12.43 | 12.725 | 12.40 | 3,148,047 |
| Apr 18 2024 | 12.48 | 0.33 | 2.72% | 12.23 | 12.585 | 12.17 | 4,455,211 |
| Apr 17 2024 | 12.15 | 0.08 | 0.66% | 12.25 | 12.32 | 12.115 | 2,447,629 |
| Apr 16 2024 | 12.07 | -0.11 | -0.90% | 12.15 | 12.15 | 11.95 | 4,768,312 |
| Apr 15 2024 | 12.18 | -0.02 | -0.16% | 12.30 | 12.35 | 12.07 | 3,707,248 |
| Apr 12 2024 | 12.20 | -0.22 | -1.77% | 12.22 | 12.38 | 12.11 | 3,397,918 |
| Apr 11 2024 | 12.42 | 0.08 | 0.65% | 12.23 | 12.45 | 11.96 | 7,009,054 |
| Apr 10 2024 | 12.34 | -0.65 | -5.00% | 12.65 | 12.78 | 12.19 | 6,588,640 |
| Apr 09 2024 | 12.99 | 0.06 | 0.46% | 13.00 | 13.07 | 12.9034 | 2,519,019 |
| Apr 08 2024 | 12.93 | -0.03 | -0.23% | 13.03 | 13.09 | 12.89 | 1,945,464 |
| Apr 05 2024 | 12.96 | 0.07 | 0.54% | 12.76 | 12.99 | 12.68 | 1,613,148 |
| Apr 04 2024 | 12.89 | -0.10 | -0.77% | 13.10 | 13.14 | 12.83 | 3,534,781 |
| Apr 03 2024 | 12.99 | 0.05 | 0.39% | 12.83 | 13.04 | 12.75 | 2,182,325 |
| Apr 02 2024 | 12.94 | -0.13 | -0.99% | 12.97 | 13.03 | 12.83 | 3,488,337 |
| Apr 01 2024 | 13.07 | -0.18 | -1.36% | 13.26 | 13.29 | 12.97 | 3,281,316 |
| Mar 28 2024 | 13.25 | -0.14 | -1.05% | 13.27 | 13.425 | 13.15 | 2,813,490 |
| Mar 27 2024 | 13.39 | 0.54 | 4.20% | 12.93 | 13.42 | 12.93 | 4,615,210 |
| Mar 26 2024 | 12.85 | -0.09 | -0.70% | 13.05 | 13.08 | 12.81 | 2,055,011 |
| Mar 25 2024 | 12.94 | 0.04 | 0.31% | 12.96 | 13.12 | 12.93 | 1,823,852 |
