Arbor Realty Trust Inc (ABR-F)
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 |
|---|---|---|---|---|---|---|---|
| 1742337600 | 21.9453 | -0.04 | -0.20 | 21.98 | 21.98 | 21.7545 | 31906 |
| 1742251200 | 21.9899 | -0 | -0.00 | 22 | 22 | 21.85 | 7732 |
| 1741992000 | 21.99 | -0.01 | -0.05 | 22.16 | 22.234 | 21.9 | 12407 |
| 1741905600 | 22 | -0.03 | -0.14 | 22.17 | 22.39 | 22 | 16764 |
| 1741819200 | 22.03 | 0.17 | 0.78 | 21.85 | 22.3 | 21.75 | 14380 |
| 1741732800 | 21.86 | -0.23 | -1.04 | 22.2 | 22.2 | 21.7961 | 24825 |
| 1741646400 | 22.09 | -0.2 | -0.90 | 22.16 | 22.215 | 22.09 | 10614 |
| 1741390800 | 22.29 | -0.04 | -0.18 | 22.45 | 22.5829 | 22.28 | 7001 |
| 1741304400 | 22.33 | -0.23 | -1.02 | 22.5 | 22.6499 | 22.33 | 15567 |
| 1741218000 | 22.56 | -0.1 | -0.44 | 22.78 | 22.7899 | 22.5 | 33554 |
| 1741131600 | 22.66 | 0.03 | 0.13 | 22.54 | 22.75 | 22.51 | 14186 |
| 1741045200 | 22.63 | 0.16 | 0.71 | 22.6 | 22.8 | 22.475 | 17909 |
| 1740786000 | 22.47 | 0.05 | 0.22 | 22.55 | 22.7499 | 22.4 | 25582 |
| 1740699600 | 22.42 | -0.06 | -0.27 | 22.58 | 22.6199 | 22.42 | 2720 |
| 1740613200 | 22.48 | 0.16 | 0.72 | 22.45 | 22.61 | 22.4 | 10416 |
| 1740526800 | 22.32 | 0.15 | 0.68 | 22.34 | 22.4999 | 22.21 | 17545 |
| 1740440400 | 22.17 | 0 | 0.00 | 22.06 | 22.4999 | 21.94 | 36427 |
| 1740181200 | 22.17 | -0.46 | -2.03 | 22.6 | 22.6482 | 21.85 | 158203 |
| 1740094800 | 22.63 | 0.15 | 0.69 | 22.48 | 22.7 | 22.2727 | 16101 |
| 1740008400 | 22.475 | 0.1 | 0.45 | 22.47 | 22.8 | 22.3 | 11881 |
| 1739922000 | 22.375 | -0.46 | -1.99 | 22.79 | 22.79 | 22.34 | 13851 |
| 1739576400 | 22.83 | 0.38 | 1.69 | 22.56 | 22.83 | 22.4846 | 5674 |
| 1739490000 | 22.45 | -0.08 | -0.36 | 22.51 | 22.54 | 22.2301 | 3788 |
| 1739403600 | 22.53 | 0.06 | 0.27 | 22.24 | 22.59 | 22.22 | 16737 |
| 1739317200 | 22.47 | 0.19 | 0.85 | 22.38 | 22.52 | 22.31 | 20291 |
| 1739230800 | 22.28 | -0.08 | -0.36 | 22.49 | 22.5299 | 22.25 | 9025 |
| 1738971600 | 22.3599 | -0 | -0.00 | 22.39 | 22.46 | 22.23 | 5884 |
| 1738885200 | 22.36 | 0.14 | 0.63 | 22.25 | 22.3799 | 22.18 | 22372 |
| 1738798800 | 22.22 | 0.02 | 0.09 | 22.2 | 22.2999 | 22.14 | 141608 |
| 1738712400 | 22.2 | 0.03 | 0.14 | 22.18 | 22.515 | 22.13 | 34751 |
| 1738626000 | 22.17 | -0.19 | -0.85 | 22.39 | 22.8 | 22.12 | 23980 |
| 1738366800 | 22.36 | -0.44 | -1.93 | 22.75 | 22.85 | 22.32 | 25271 |
| 1738280400 | 22.8 | 0.25 | 1.11 | 22.6 | 22.9896 | 22.5501 | 11748 |
| 1738194000 | 22.55 | -0.1 | -0.44 | 22.99 | 22.99 | 22.395 | 24459 |
| 1738107600 | 22.6499 | 0.19 | 0.85 | 22.46 | 22.75 | 22.2801 | 12384 |
| 1738021200 | 22.46 | 0.14 | 0.63 | 22.15 | 22.46 | 22.125 | 28271 |
| 1737762000 | 22.32 | 0.08 | 0.36 | 22.23 | 22.345 | 22.23 | 5360 |
| 1737675600 | 22.2399 | 0 | 0.00 | 22.2399 | 22.2399 | 22.2399 | 0 |
| 1737589200 | 22.2399 | 0.04 | 0.18 | 22.25 | 22.2999 | 22.0701 | 6427 |
| 1737502800 | 22.2 | 0.08 | 0.36 | 22.16 | 22.2 | 22.1072 | 72493 |
| 1737157200 | 22.12 | -0.07 | -0.32 | 22.15 | 22.5699 | 22.12 | 20795 |
| 1737070800 | 22.1905 | 0.01 | 0.05 | 22.2 | 22.6 | 22.03 | 20102 |
| 1736984400 | 22.18 | -0.31 | -1.38 | 22.3 | 22.3402 | 22 | 19873 |
| 1736898000 | 22.49 | 0.17 | 0.76 | 22.33 | 22.58 | 22.31 | 32144 |
| 1736811600 | 22.32 | -0.48 | -2.11 | 22.61 | 22.75 | 22.31 | 28520 |
| 1736552400 | 22.8 | -0.38 | -1.65 | 23.18 | 23.1876 | 22.54 | 19857 |
| 1736379600 | 23.1824 | -0.02 | -0.08 | 23.2 | 23.3 | 23.1824 | 14571 |
| 1736293200 | 23.2 | 0.05 | 0.22 | 23.16 | 23.22 | 22.97 | 20103 |
| 1736206800 | 23.15 | 0.18 | 0.78 | 23.05 | 23.2644 | 22.95 | 33093 |
| 1735947600 | 22.97 | -0.15 | -0.65 | 23.08 | 23.2899 | 22.89 | 22572 |
| 1735861200 | 23.12 | 0.28 | 1.23 | 22.84 | 23.12 | 22.84 | 23913 |
| 1735688400 | 22.84 | -0.24 | -1.04 | 22.91 | 23.1399 | 22.5 | 136677 |
| 1735602000 | 23.08 | 0.08 | 0.35 | 23 | 23.08 | 22.7 | 42670 |
| 1735342800 | 23 | -0.01 | -0.04 | 22.88 | 23.048 | 22.78 | 24880 |
| 1735256400 | 23.01 | 0.01 | 0.04 | 23.05 | 23.1 | 22.7001 | 34903 |
| 1735077840 | 23 | 0 | 0.00 | 23.08 | 23.09 | 22.958 | 27508 |
| 1734997200 | 23 | 0.07 | 0.31 | 22.93 | 23.0999 | 22.851 | 20449 |
| 1734738000 | 22.93 | -0.11 | -0.48 | 22.87 | 23.04 | 22.68 | 19088 |
| 1734651600 | 23.04 | 0.29 | 1.27 | 24.75 | 24.75 | 22.41 | 31904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
