Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Arbor Realty Trust Inc | ABR | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
13.27 | 13.15 | 13.425 | 13.25 | 13.39 |
ABR Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 13.12 | 13.425 | 12.77 | 13.09 | 2,876,196 | 0.18 | 1.37% |
1 Month | 13.35 | 13.43 | 12.3517 | 12.93 | 3,279,970 | -0.05 | -0.37% |
3 Months | 14.61 | 15.32 | 11.92 | 13.29 | 4,890,678 | -1.31 | -8.97% |
6 Months | 14.82 | 16.35 | 11.77 | 13.50 | 4,891,158 | -1.52 | -10.26% |
1 Year | 11.12 | 17.74 | 10.10 | 13.62 | 4,429,033 | 2.18 | 19.60% |
3 Years | 15.54 | 20.74 | 10.10 | 14.64 | 2,828,030 | -2.24 | -14.41% |
5 Years | 12.98 | 20.74 | 3.54 | 13.71 | 2,354,943 | 0.32 | 2.47% |
ABR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 22 2024 | 12.90 | -0.12 | -0.92% | 13.05 | 13.10 | 12.77 | 1,959,570 |
Mar 21 2024 | 13.02 | 0.04 | 0.31% | 13.12 | 13.33 | 13.00 | 3,927,339 |
Mar 20 2024 | 12.98 | 0.37 | 2.93% | 12.61 | 13.05 | 12.52 | 3,619,172 |
Mar 19 2024 | 12.61 | -0.18 | -1.41% | 12.68 | 12.795 | 12.53 | 2,636,721 |
Mar 18 2024 | 12.79 | -0.17 | -1.31% | 12.90 | 13.00 | 12.7609 | 2,793,736 |
Mar 15 2024 | 12.96 | 0.28 | 2.21% | 12.70 | 12.985 | 12.68 | 4,336,576 |
Mar 14 2024 | 12.68 | -0.33 | -2.54% | 12.94 | 13.00 | 12.57 | 3,563,655 |
Mar 13 2024 | 13.01 | -0.01 | -0.08% | 13.07 | 13.16 | 13.00 | 3,034,517 |
Mar 12 2024 | 13.02 | 0.10 | 0.77% | 12.92 | 13.06 | 12.74 | 2,761,940 |
Mar 11 2024 | 12.92 | 0.06 | 0.47% | 12.84 | 13.07 | 12.78 | 2,607,066 |
Mar 08 2024 | 12.86 | -0.05 | -0.39% | 13.00 | 13.16 | 12.81 | 2,843,045 |
Mar 07 2024 | 12.91 | 0.11 | 0.86% | 12.85 | 12.9922 | 12.71 | 2,357,948 |
Mar 06 2024 | 12.80 | 0.05 | 0.39% | 12.97 | 13.03 | 12.67 | 3,749,352 |
Mar 05 2024 | 12.75 | 0.25 | 2.00% | 12.42 | 12.80 | 12.3517 | 3,240,069 |
Mar 04 2024 | 12.50 | -0.42 | -3.25% | 12.90 | 12.94 | 12.445 | 4,988,214 |
Mar 01 2024 | 12.92 | -0.48 | -3.58% | 12.94 | 12.97 | 12.63 | 3,756,836 |
Feb 29 2024 | 13.40 | 0.24 | 1.82% | 13.35 | 13.43 | 13.21 | 4,861,714 |
Feb 28 2024 | 13.16 | -0.08 | -0.60% | 13.20 | 13.2825 | 13.03 | 3,020,456 |