Arbor Realty Trust Common Stock (ABR)

5.7500
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 7:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arbor Realty Trust Common Stock (ABR)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.005.765.605.754,394,6525.75
5/28/20265.455.745.455.645,346,2915.64
5/27/20265.405.645.405.503,957,3015.50
5/26/20265.575.715.425.436,513,5005.43
5/22/20265.745.765.505.576,091,3825.57
5/21/20265.805.985.715.915,710,2105.74
5/20/20265.775.865.685.784,876,1205.61
5/19/20266.026.085.775.814,355,0435.64
5/18/20265.736.225.736.046,456,4845.87
5/15/20265.755.995.675.794,124,6025.62
5/14/20265.905.975.705.846,257,0645.67
5/13/20265.816.005.695.885,627,8845.71
5/12/20266.606.635.835.8514,510,7785.68
5/11/20267.167.186.606.6611,303,8406.47
5/08/20267.287.497.047.2111,954,1137.00
5/07/20268.298.548.148.177,589,6497.93
5/06/20268.058.308.058.293,911,4238.05
5/05/20267.958.037.858.002,206,9617.77
5/04/20267.958.037.807.883,322,9467.65
5/01/20267.988.047.837.932,058,3807.70
4/30/20267.778.187.757.903,124,9297.67
4/29/20268.028.027.737.783,732,5467.56
4/28/20268.108.158.038.051,885,6637.82
4/27/20268.008.138.008.071,711,6947.84
4/24/20267.798.017.737.972,090,6837.74
4/23/20268.128.147.677.792,839,4967.57
4/22/20268.238.298.088.152,105,7207.92
4/21/20268.138.268.118.162,645,2627.93
4/20/20267.928.147.888.131,782,5107.90
4/17/20268.008.117.948.012,207,1497.78
4/16/20267.887.957.837.891,803,7107.66
4/15/20267.887.947.837.921,691,5647.69
4/14/20267.757.867.747.801,878,2407.58
4/13/20267.487.747.377.702,652,1467.48
4/10/20267.537.637.477.501,889,3027.28
4/09/20267.477.557.407.531,559,2237.31
4/08/20267.437.607.437.512,530,9667.29
4/07/20267.507.547.327.351,928,8327.14
4/06/20267.457.617.447.501,547,2437.28
4/02/20267.387.527.327.502,384,1127.28
4/01/20267.777.887.517.512,405,9647.29
3/31/20267.487.747.327.713,046,3597.49
3/30/20267.427.447.337.352,730,5707.14
3/27/20267.557.577.337.352,705,2167.14
3/26/20267.507.637.507.562,341,2797.34
3/25/20267.437.637.417.602,797,0667.38
3/24/20267.557.647.337.374,769,6447.16
3/23/20267.527.757.497.584,114,3907.36
3/20/20267.867.867.467.516,256,7107.29
3/19/20267.687.877.657.832,972,2827.60
3/18/20267.717.767.617.713,504,2617.49
3/17/20267.827.957.757.782,213,2697.56
3/16/20267.747.847.707.702,801,7317.48
3/13/20267.857.907.647.672,121,0607.45
3/12/20267.907.987.807.842,658,3557.61
3/11/20267.858.007.767.983,108,0207.75
3/10/20268.158.207.867.873,954,7487.64
3/09/20268.618.628.168.505,278,7517.96
3/06/20268.558.708.478.695,181,9898.14
3/05/20268.738.798.518.595,113,0668.05
3/04/20268.518.908.458.855,912,2658.29
3/03/20268.388.438.168.384,739,1177.85
3/02/20267.768.637.748.599,781,3978.05