Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
15.66
+0.15 (0.97%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 15.63 | 15.75 | 15.53 | 15.66 | 15.66 | 0.97% | 2,141,688 |
| Sep 26, 2024 | 15.47 | 15.59 | 15.39 | 15.51 | 15.51 | 1.84% | 2,449,085 |
| Sep 25, 2024 | 15.51 | 15.54 | 15.22 | 15.23 | 15.23 | -1.74% | 1,792,586 |
| Sep 24, 2024 | 15.24 | 15.59 | 15.21 | 15.50 | 15.50 | 2.04% | 2,893,749 |
| Sep 23, 2024 | 15.00 | 15.20 | 14.91 | 15.19 | 15.19 | 1.27% | 2,229,872 |
| Sep 20, 2024 | 15.08 | 15.15 | 14.92 | 15.00 | 15.00 | -1.06% | 3,695,087 |
| Sep 19, 2024 | 15.30 | 15.30 | 15.06 | 15.16 | 15.16 | 0.86% | 3,237,599 |
| Sep 18, 2024 | 14.69 | 15.25 | 14.69 | 15.03 | 15.03 | 2.38% | 5,208,337 |
| Sep 17, 2024 | 14.63 | 14.79 | 14.58 | 14.68 | 14.68 | 0.82% | 2,477,757 |
| Sep 16, 2024 | 14.50 | 14.64 | 14.42 | 14.56 | 14.56 | 0.69% | 2,243,429 |
| Sep 13, 2024 | 14.05 | 14.53 | 14.01 | 14.46 | 14.46 | 3.29% | 4,042,992 |
| Sep 12, 2024 | 13.47 | 14.01 | 13.12 | 14.00 | 14.00 | 4.17% | 4,470,941 |
| Sep 11, 2024 | 13.47 | 13.51 | 13.22 | 13.44 | 13.44 | -0.81% | 1,338,291 |
| Sep 10, 2024 | 13.49 | 13.61 | 13.31 | 13.55 | 13.55 | 0.59% | 1,663,465 |
| Sep 9, 2024 | 13.47 | 13.49 | 13.20 | 13.47 | 13.47 | 0.52% | 1,987,066 |
| Sep 6, 2024 | 13.14 | 13.41 | 13.11 | 13.40 | 13.40 | 2.37% | 2,703,369 |
| Sep 5, 2024 | 13.19 | 13.19 | 13.00 | 13.09 | 13.09 | 0.38% | 1,868,339 |
| Sep 4, 2024 | 13.16 | 13.32 | 13.00 | 13.04 | 13.04 | -1.66% | 2,409,557 |
| Sep 3, 2024 | 13.48 | 13.52 | 13.12 | 13.26 | 13.26 | -2.50% | 3,354,488 |
| Aug 30, 2024 | 13.72 | 13.81 | 13.48 | 13.60 | 13.60 | -0.58% | 2,569,885 |
| Aug 29, 2024 | 13.70 | 13.85 | 13.61 | 13.68 | 13.68 | 0.96% | 2,868,556 |
| Aug 28, 2024 | 13.53 | 13.66 | 13.51 | 13.55 | 13.55 | -0.44% | 1,828,789 |
| Aug 27, 2024 | 13.50 | 13.66 | 13.43 | 13.61 | 13.61 | 0.74% | 2,696,067 |
| Aug 26, 2024 | 13.40 | 13.57 | 13.38 | 13.51 | 13.51 | 1.35% | 2,162,660 |
| Aug 23, 2024 | 13.23 | 13.49 | 13.17 | 13.33 | 13.33 | 1.29% | 2,644,849 |
| Aug 22, 2024 | 13.15 | 13.24 | 13.10 | 13.16 | 13.16 | 0.08% | 1,958,214 |
| Aug 21, 2024 | 12.95 | 13.18 | 12.95 | 13.15 | 13.15 | 2.02% | 2,711,049 |
| Aug 20, 2024 | 13.10 | 13.12 | 12.89 | 12.89 | 12.89 | -2.05% | 2,874,242 |
| Aug 19, 2024 | 13.34 | 13.34 | 13.02 | 13.16 | 13.16 | -1.64% | 4,724,061 |
| Aug 16, 2024 | 13.33 | 13.47 | 13.24 | 13.38 | 13.38 | -3.32% | 2,869,855 |
| Aug 15, 2024 | 13.71 | 13.97 | 13.58 | 13.84 | 13.41 | 1.76% | 5,887,120 |
| Aug 14, 2024 | 13.57 | 13.67 | 13.47 | 13.60 | 13.18 | 0.67% | 1,979,570 |
| Aug 13, 2024 | 13.54 | 13.59 | 13.41 | 13.51 | 13.09 | 1.05% | 2,186,657 |
| Aug 12, 2024 | 13.60 | 13.75 | 13.35 | 13.37 | 12.95 | -1.33% | 3,028,659 |
| Aug 9, 2024 | 13.56 | 13.69 | 13.47 | 13.55 | 13.13 | 0.30% | 1,843,520 |
| Aug 8, 2024 | 13.49 | 13.61 | 13.28 | 13.51 | 13.09 | 1.81% | 2,008,561 |
| Aug 7, 2024 | 13.71 | 13.74 | 13.20 | 13.27 | 12.86 | -2.28% | 3,872,900 |
| Aug 6, 2024 | 13.40 | 13.69 | 13.18 | 13.58 | 13.16 | 2.26% | 2,755,631 |
| Aug 5, 2024 | 12.90 | 13.36 | 12.65 | 13.28 | 12.87 | -0.45% | 5,533,524 |
| Aug 2, 2024 | 12.99 | 13.86 | 12.86 | 13.34 | 12.93 | 1.06% | 6,945,633 |
| Aug 1, 2024 | 13.55 | 13.59 | 13.13 | 13.20 | 12.79 | -2.22% | 2,901,220 |
| Jul 31, 2024 | 13.73 | 13.81 | 13.50 | 13.50 | 13.08 | -0.66% | 1,972,174 |
| Jul 30, 2024 | 13.64 | 13.66 | 13.53 | 13.59 | 13.17 | 0.37% | 1,743,219 |
| Jul 29, 2024 | 13.70 | 13.77 | 13.47 | 13.54 | 13.12 | -0.59% | 1,914,229 |
| Jul 26, 2024 | 13.25 | 13.66 | 13.16 | 13.62 | 13.20 | 4.53% | 2,722,793 |
| Jul 25, 2024 | 13.06 | 13.32 | 12.97 | 13.03 | 12.62 | - | 2,530,872 |
| Jul 24, 2024 | 13.17 | 13.28 | 13.03 | 13.03 | 12.62 | -1.96% | 2,486,988 |
| Jul 23, 2024 | 13.39 | 13.54 | 13.21 | 13.29 | 12.88 | -0.75% | 3,054,770 |
| Jul 22, 2024 | 13.18 | 13.41 | 13.05 | 13.39 | 12.97 | 2.14% | 3,400,001 |
| Jul 19, 2024 | 13.07 | 13.22 | 12.97 | 13.11 | 12.70 | 0.46% | 2,511,252 |
| Jul 18, 2024 | 13.40 | 13.54 | 12.87 | 13.05 | 12.64 | -3.26% | 3,690,059 |
| Jul 17, 2024 | 13.50 | 14.04 | 13.26 | 13.49 | 13.07 | -1.60% | 6,182,015 |
| Jul 16, 2024 | 13.25 | 13.80 | 13.15 | 13.71 | 13.28 | 2.62% | 6,878,270 |
| Jul 15, 2024 | 12.38 | 13.48 | 12.01 | 13.36 | 12.94 | 3.65% | 16,293,532 |
| Jul 12, 2024 | 15.65 | 15.90 | 12.25 | 12.89 | 12.49 | -17.00% | 38,421,434 |
| Jul 11, 2024 | 15.37 | 15.55 | 15.30 | 15.53 | 15.05 | 2.92% | 3,962,870 |
| Jul 10, 2024 | 15.02 | 15.15 | 14.85 | 15.09 | 14.62 | 1.62% | 3,116,344 |
| Jul 9, 2024 | 14.89 | 15.02 | 14.76 | 14.85 | 14.39 | -0.27% | 1,983,404 |
| Jul 8, 2024 | 14.74 | 14.94 | 14.74 | 14.89 | 14.43 | 1.02% | 1,835,807 |
| Jul 5, 2024 | 14.67 | 15.03 | 14.64 | 14.74 | 14.28 | 0.27% | 2,824,392 |
| Jul 3, 2024 | 14.61 | 14.78 | 14.54 | 14.70 | 14.24 | 1.03% | 2,354,366 |
| Jul 2, 2024 | 14.19 | 14.62 | 14.17 | 14.55 | 14.10 | 2.54% | 2,796,008 |
| Jul 1, 2024 | 14.35 | 14.48 | 13.97 | 14.19 | 13.75 | -1.11% | 4,074,168 |
| Jun 28, 2024 | 14.26 | 14.40 | 14.21 | 14.35 | 13.90 | 0.91% | 3,006,894 |
| Jun 27, 2024 | 14.21 | 14.22 | 14.00 | 14.22 | 13.78 | -0.14% | 1,517,345 |
| Jun 26, 2024 | 14.10 | 14.27 | 14.07 | 14.24 | 13.80 | 0.71% | 1,783,482 |
| Jun 25, 2024 | 14.20 | 14.23 | 14.10 | 14.14 | 13.70 | -0.42% | 1,347,759 |
| Jun 24, 2024 | 14.16 | 14.28 | 14.06 | 14.20 | 13.76 | 0.57% | 1,816,049 |
| Jun 21, 2024 | 14.06 | 14.20 | 14.05 | 14.12 | 13.68 | 0.14% | 3,539,124 |
| Jun 20, 2024 | 14.04 | 14.12 | 13.98 | 14.10 | 13.66 | 1.00% | 1,957,416 |
| Jun 18, 2024 | 14.00 | 14.08 | 13.92 | 13.96 | 13.53 | -0.57% | 1,429,582 |
| Jun 17, 2024 | 13.63 | 14.07 | 13.61 | 14.04 | 13.60 | 2.56% | 2,241,309 |
| Jun 14, 2024 | 13.65 | 13.81 | 13.60 | 13.69 | 13.26 | -1.01% | 1,195,279 |
| Jun 13, 2024 | 13.48 | 13.88 | 13.48 | 13.83 | 13.40 | 1.10% | 2,204,568 |
| Jun 12, 2024 | 13.90 | 14.08 | 13.60 | 13.68 | 13.25 | 1.94% | 3,121,461 |
| Jun 11, 2024 | 13.40 | 13.53 | 13.30 | 13.42 | 13.00 | -0.45% | 2,062,392 |
| Jun 10, 2024 | 13.40 | 13.59 | 13.34 | 13.48 | 13.06 | -0.30% | 1,945,690 |
| Jun 7, 2024 | 13.86 | 13.93 | 13.32 | 13.52 | 13.10 | -4.25% | 4,496,425 |
| Jun 6, 2024 | 14.04 | 14.15 | 13.98 | 14.12 | 13.68 | -0.42% | 2,160,680 |
| Jun 5, 2024 | 13.86 | 14.23 | 13.72 | 14.18 | 13.74 | 3.05% | 2,673,176 |
| Jun 4, 2024 | 13.90 | 14.07 | 13.73 | 13.76 | 13.33 | -2.20% | 2,472,250 |
| Jun 3, 2024 | 13.92 | 14.16 | 13.89 | 14.07 | 13.63 | 2.85% | 3,707,286 |
| May 31, 2024 | 13.59 | 13.79 | 13.42 | 13.68 | 13.25 | 1.71% | 3,376,020 |
| May 30, 2024 | 13.20 | 13.53 | 13.18 | 13.45 | 13.03 | 2.99% | 2,581,259 |
| May 29, 2024 | 13.11 | 13.21 | 12.98 | 13.06 | 12.65 | -1.51% | 2,690,999 |
| May 28, 2024 | 13.34 | 13.52 | 13.23 | 13.26 | 12.85 | -0.82% | 2,500,744 |
| May 24, 2024 | 13.30 | 13.46 | 13.21 | 13.37 | 12.95 | 1.06% | 2,547,684 |
| May 23, 2024 | 13.50 | 13.51 | 13.12 | 13.23 | 12.82 | -1.93% | 3,328,040 |
| May 22, 2024 | 13.74 | 13.78 | 13.48 | 13.49 | 13.07 | -2.18% | 2,402,541 |
| May 21, 2024 | 13.85 | 13.90 | 13.73 | 13.79 | 13.36 | -0.51% | 1,998,111 |
| May 20, 2024 | 13.90 | 13.98 | 13.80 | 13.86 | 13.43 | -0.22% | 1,798,508 |
| May 17, 2024 | 13.79 | 13.95 | 13.73 | 13.89 | 13.46 | 0.58% | 2,375,004 |
| May 16, 2024 | 14.14 | 14.18 | 13.66 | 13.81 | 13.38 | -5.93% | 4,316,639 |
| May 15, 2024 | 15.21 | 15.28 | 14.42 | 14.68 | 13.79 | -2.78% | 7,360,444 |
| May 14, 2024 | 14.27 | 15.48 | 14.19 | 15.10 | 14.19 | 10.54% | 19,817,653 |
| May 13, 2024 | 13.26 | 14.18 | 13.22 | 13.66 | 12.84 | 4.27% | 9,249,791 |
| May 10, 2024 | 12.89 | 13.15 | 12.79 | 13.10 | 12.31 | 2.02% | 5,287,056 |
| May 9, 2024 | 13.33 | 13.40 | 12.60 | 12.84 | 12.07 | -4.89% | 14,004,413 |
| May 8, 2024 | 13.64 | 13.64 | 13.31 | 13.50 | 12.69 | 0.30% | 2,884,903 |
| May 7, 2024 | 13.47 | 13.54 | 13.39 | 13.46 | 12.65 | 0.30% | 3,621,075 |