UK markets closed

Arbor Realty Trust, Inc. (ABR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.11-0.01 (-0.04%)
As of 12:17PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202414.1614.2714.0614.1114.11790,028
21 Jun 202414.0614.2014.0514.1214.123,538,400
20 Jun 202414.0414.1213.9814.1014.101,957,400
18 Jun 202414.0014.0813.9213.9613.961,429,600
17 Jun 202413.6314.0713.6114.0414.042,241,200
14 Jun 202413.6513.8113.6013.6913.691,195,300
13 Jun 202413.4813.8813.4813.8313.832,204,600
12 Jun 202413.9014.0813.6013.6813.683,121,500
11 Jun 202413.4013.5313.3013.4213.422,062,400
10 Jun 202413.4013.5913.3413.4813.481,945,500
07 Jun 202413.8613.9313.3213.5213.524,496,400
06 Jun 202414.0414.1513.9814.1214.122,160,700
05 Jun 202413.8614.2313.7214.1814.182,673,200
04 Jun 202413.9014.0713.7313.7613.762,472,300
03 Jun 202413.9214.1613.8914.0714.073,707,300
31 May 202413.5913.7913.4213.6813.683,376,000
30 May 202413.2013.5313.1813.4513.452,581,200
29 May 202413.1113.2112.9813.0613.062,690,800
28 May 202413.3413.5213.2313.2613.262,500,700
24 May 202413.3013.4613.2113.3713.372,545,900
23 May 202413.5013.5113.1213.2313.233,328,000
22 May 202413.7413.7813.4813.4913.492,402,500
21 May 202413.8513.9013.7313.7913.791,998,100
20 May 202413.9013.9813.8013.8613.861,798,500
17 May 202413.7913.9513.7313.8913.892,375,000
16 May 202414.1414.1713.6613.8113.814,316,600
16 May 20240.43 Dividend
15 May 202415.2115.2814.4214.6814.257,360,400
14 May 202414.2715.4814.1915.1014.6619,817,700
13 May 202413.2614.1813.2213.6613.269,249,800
10 May 202412.8913.1512.7913.1012.725,287,100
09 May 202413.3313.4012.6012.8412.4614,004,400
08 May 202413.6413.6413.3113.5013.102,884,800
07 May 202413.4713.5413.3913.4613.073,621,100
06 May 202413.0113.4213.0113.4213.034,590,900
03 May 202413.4013.6412.7012.8912.517,027,900
02 May 202413.1613.3313.0013.0812.704,023,700
01 May 202412.9413.1812.6412.9712.593,657,200
30 Apr 202412.8813.0012.7212.8312.452,701,800
29 Apr 202412.9513.0812.9113.0212.642,350,200
26 Apr 202412.6312.9612.5712.8212.442,857,700
25 Apr 202412.8612.9012.5112.5412.173,784,400
24 Apr 202413.1413.1912.8013.0212.643,198,400
23 Apr 202412.7613.2412.7413.2012.814,736,900
22 Apr 202412.6212.8512.5612.7612.392,635,800
19 Apr 202412.4312.7312.4012.6212.253,124,800
18 Apr 202412.2312.5912.1712.4812.114,455,200
17 Apr 202412.2512.3212.1212.1511.792,448,400
16 Apr 202412.1512.1511.9512.0711.724,770,100
15 Apr 202412.3012.3512.0712.1811.823,707,500
12 Apr 202412.1812.3812.1112.2011.843,397,700
11 Apr 202412.2312.4511.9612.4212.066,988,600
10 Apr 202412.6512.7812.1912.3411.986,593,100
09 Apr 202413.0013.0712.9012.9912.612,519,600
08 Apr 202413.0313.0912.8912.9312.551,946,000
05 Apr 202412.7612.9912.6812.9612.581,613,100
04 Apr 202413.1013.1412.8312.8912.513,535,700
03 Apr 202412.8313.0412.7512.9912.612,182,200
02 Apr 202412.9713.0312.8312.9412.563,488,800
01 Apr 202413.2613.2912.9713.0712.693,281,900
28 Mar 202413.2713.4313.1513.2512.862,813,800
27 Mar 202412.9313.4212.9313.3913.004,615,900
26 Mar 202413.0513.0812.8112.8512.472,055,200
25 Mar 202412.9613.1212.9212.9412.561,837,400
22 Mar 202413.0513.1012.7712.9012.521,959,600
21 Mar 202413.1213.3313.0013.0212.643,930,800
20 Mar 202412.6113.0512.5212.9812.603,627,000
19 Mar 202412.6812.8012.5312.6112.242,637,700
18 Mar 202412.9013.0012.7612.7912.422,794,900
15 Mar 202412.7012.9912.6412.9612.584,404,400
14 Mar 202412.9413.0012.5712.6812.313,563,800
13 Mar 202413.0713.1613.0013.0112.633,034,700
12 Mar 202412.9213.0612.7413.0212.642,762,200
11 Mar 202412.8413.0712.7812.9212.542,607,100
08 Mar 202413.0013.1612.8112.8612.482,842,600
07 Mar 202412.8512.9912.7112.9112.532,359,000
06 Mar 202412.9713.0312.6712.8012.433,755,100
05 Mar 202412.4212.8012.3512.7512.383,242,900
04 Mar 202412.9012.9312.4512.5012.135,005,400
01 Mar 202412.9412.9712.6312.9212.543,756,500
01 Mar 20240.43 Dividend
29 Feb 202413.3513.4313.2113.4012.594,865,000
28 Feb 202413.1713.2813.0313.1612.363,021,000
27 Feb 202413.1513.4113.0213.2412.443,790,500
26 Feb 202413.0013.1512.8212.9712.194,305,600
23 Feb 202412.8513.1612.6713.0112.224,284,700
22 Feb 202413.0713.0912.7312.8412.066,680,600
21 Feb 202413.3013.4213.0113.0812.295,526,300
20 Feb 202413.8213.9513.2213.4112.6010,606,300
16 Feb 202413.5014.2013.0313.9913.1412,943,400
15 Feb 202412.7013.4212.7013.1212.3310,852,800
14 Feb 202412.2712.8112.1512.7411.975,381,900
13 Feb 202412.3412.4212.0412.2111.477,454,200
12 Feb 202412.3512.8912.3412.6711.908,407,300
09 Feb 202412.1912.4312.1112.3311.583,931,500
08 Feb 202412.2312.3711.9212.1211.395,278,600
07 Feb 202412.5812.5912.0012.2511.519,332,600
06 Feb 202412.7513.0112.5212.5611.804,620,100
05 Feb 202412.6712.8112.2512.7411.978,865,300
02 Feb 202413.3813.5312.7312.8512.0713,025,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...