Arbor Realty Trust Inc (ABR-E)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724452800 | 17.45 | -0.05 | -0.29 | 17.64 | 17.64 | 17.45 | 5594 |
| 1724366400 | 17.5 | 0.1 | 0.57 | 17.4 | 17.5 | 17.4 | 4328 |
| 1724280000 | 17.4 | 0.05 | 0.29 | 17.4452 | 17.45 | 17.4 | 5619 |
| 1724193600 | 17.35 | 0 | 0.00 | 17.3 | 17.5 | 17.3 | 4746 |
| 1724107200 | 17.35 | -0.3 | -1.70 | 17.65 | 17.65 | 17.35 | 3328 |
| 1723848000 | 17.65 | 0.07 | 0.42 | 17.58 | 17.6999 | 17.21 | 18678 |
| 1723761600 | 17.5767 | 0.03 | 0.15 | 17.58 | 17.58 | 17.4706 | 9622 |
| 1723675200 | 17.55 | -0.15 | -0.85 | 17.7 | 17.7 | 17.55 | 2956 |
| 1723588800 | 17.7 | 0.09 | 0.51 | 17.67 | 17.88 | 17.55 | 4595 |
| 1723502400 | 17.61 | -0.34 | -1.89 | 17.84 | 17.98 | 17.6001 | 5061 |
| 1723243200 | 17.95 | 0.03 | 0.17 | 17.85 | 17.95 | 17.44 | 9947 |
| 1723156800 | 17.92 | 0.32 | 1.82 | 17.73 | 17.95 | 17.64 | 6205 |
| 1723070400 | 17.6 | 0.06 | 0.34 | 17.84 | 17.9 | 17.6 | 3738 |
| 1722984000 | 17.54 | 0.13 | 0.75 | 17.46 | 17.7 | 17.46 | 5453 |
| 1722897600 | 17.41 | -0.24 | -1.36 | 17.01 | 17.44 | 17.01 | 4157 |
| 1722638400 | 17.65 | -0.52 | -2.86 | 17.75 | 18.5 | 17.6 | 11745 |
| 1722552000 | 18.17 | -0.11 | -0.60 | 18.2 | 18.41 | 18.03 | 24303 |
| 1722465600 | 18.28 | 0.9 | 5.18 | 17.38 | 18.58 | 17.25 | 85303 |
| 1722379200 | 17.38 | -0.02 | -0.11 | 17.48 | 17.83 | 17.18 | 13005 |
| 1722292800 | 17.4 | -0.05 | -0.29 | 17.45 | 17.4799 | 17.28 | 7695 |
| 1722033600 | 17.45 | 0 | 0.00 | 17.33 | 17.45 | 17.33 | 3135 |
| 1721947200 | 17.45 | 0.06 | 0.35 | 17.49 | 17.49 | 17.29 | 10837 |
| 1721860800 | 17.39 | -0.05 | -0.29 | 17.4 | 17.44 | 17.29 | 5837 |
| 1721774400 | 17.44 | 0.06 | 0.35 | 17.4 | 17.49 | 17.2701 | 12568 |
| 1721688000 | 17.38 | -0.12 | -0.69 | 17.51 | 17.51 | 17.36 | 13354 |
| 1721428800 | 17.5 | 0.1 | 0.57 | 17.4 | 17.5 | 17.2201 | 1551 |
| 1721342400 | 17.4 | -0.05 | -0.29 | 17.5 | 17.6 | 17.11 | 19607 |
| 1721256000 | 17.45 | -0.05 | -0.29 | 17.5 | 17.6513 | 17.4 | 15414 |
| 1721169600 | 17.5 | 0.44 | 2.58 | 17.14 | 17.6 | 17.14 | 75127 |
| 1721083200 | 17.06 | -0.1 | -0.58 | 16.91 | 17.25 | 16.650099 | 73691 |
| 1720824000 | 17.16 | -1.91 | -10.02 | 19.05 | 19.13 | 16.54 | 145067 |
| 1720737600 | 19.07 | 0.02 | 0.10 | 19.06 | 19.17 | 18.8 | 9759 |
| 1720651200 | 19.05 | 0.28 | 1.49 | 18.75 | 19.05 | 18.75 | 3668 |
| 1720564800 | 18.77 | -0.02 | -0.11 | 18.79 | 18.81 | 18.71 | 1313 |
| 1720478400 | 18.79 | 0.05 | 0.27 | 18.73 | 18.89 | 18.5001 | 16074 |
| 1720219200 | 18.74 | 0.26 | 1.41 | 18.5 | 19.1003 | 18.5 | 13323 |
| 1720040640 | 18.48 | 0.16 | 0.89 | 18.38 | 18.4899 | 18.38 | 3385 |
| 1719960000 | 18.3172 | 0.2 | 1.12 | 18.21 | 18.36 | 18.0501 | 5623 |
| 1719873600 | 18.115 | 0.07 | 0.42 | 18.19 | 18.19 | 18.03 | 23707 |
| 1719614400 | 18.04 | -0.06 | -0.33 | 18.15 | 18.15 | 18 | 8730 |
| 1719528000 | 18.1 | 0.05 | 0.28 | 18.23 | 18.23 | 18.1 | 1496 |
| 1719441600 | 18.05 | -0.02 | -0.09 | 18 | 18.1 | 18 | 15462 |
| 1719355200 | 18.0658 | -0 | -0.02 | 18.09 | 18.1 | 18.03 | 6708 |
| 1719268800 | 18.07 | 0.01 | 0.06 | 18.09 | 18.27 | 18.0201 | 20575 |
| 1719009600 | 18.06 | -0.19 | -1.04 | 18.14 | 18.14 | 18.02 | 17551 |
| 1718923200 | 18.25 | 0.05 | 0.27 | 18.2 | 18.25 | 18.13 | 22999 |
| 1718750400 | 18.2 | 0.08 | 0.44 | 18.2 | 18.25 | 18.1101 | 5369 |
| 1718664000 | 18.12 | -0.04 | -0.22 | 18.16 | 18.17 | 18.0572 | 9542 |
| 1718404800 | 18.16 | -0.13 | -0.71 | 18.28 | 18.42 | 18.16 | 3602 |
| 1718318400 | 18.29 | 0.14 | 0.77 | 18.23 | 18.41 | 18.17 | 5637 |
| 1718232000 | 18.15 | 0.17 | 0.94 | 18.3 | 18.39 | 18.09 | 7183 |
| 1718145600 | 17.981 | -0.19 | -1.04 | 17.98 | 18.1199 | 17.93 | 3876 |
| 1718059200 | 18.17 | 0.19 | 1.06 | 17.93 | 18.18 | 17.93 | 5067 |
| 1717800000 | 17.98 | -0.22 | -1.21 | 17.98 | 18.205 | 17.94 | 18567 |
| 1717713600 | 18.2 | -0.12 | -0.66 | 18.25 | 18.25 | 18.09 | 4051 |
| 1717627200 | 18.321 | 0.09 | 0.50 | 18.18 | 18.355 | 18.16 | 4107 |
| 1717540800 | 18.23 | 0.28 | 1.56 | 18.15 | 18.4199 | 18.1177 | 7167 |
| 1717454400 | 17.95 | 0.12 | 0.67 | 17.85 | 18.15 | 17.85 | 11080 |
| 1717195200 | 17.83 | -0.03 | -0.17 | 17.99 | 18.2 | 17.83 | 1416 |
| 1717108800 | 17.8601 | 0.01 | 0.06 | 17.9 | 17.96 | 17.7501 | 6407 |
| 1717022400 | 17.85 | -0.29 | -1.57 | 17.95 | 18.14 | 17.85 | 5586 |
| 1716936000 | 18.1355 | 0.09 | 0.47 | 17.95 | 18.25 | 17.95 | 6167 |
| 1716590400 | 18.05 | 0.57 | 3.26 | 17.7 | 18.23 | 17.7 | 6432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
