Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Arbor Realty Trust Inc (ABR-D)
Arbor Realty Trust Inc (ABR-D) Historical

ABR-D Arbor Realty Trust Inc

17.88

-0.05 (-0.28%)

After Hours

Last Updated: 20:00:00

Delayed by 15 minutes

ABR-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	17.88	-0.05	-0.28%	17.88	17.98	17.88	8,297
Feb 13 2025	17.93	0.01	0.06%	17.89	18.00	17.86	24,898
Feb 12 2025	17.92	-0.15	-0.84%	18.05	18.08	17.81	30,060
Feb 11 2025	18.07	-0.03	-0.17%	18.10	18.13	18.07	3,306
Feb 10 2025	18.10	0.01	0.08%	18.07	18.15	18.07	12,682
Feb 07 2025	18.09	-0.10	-0.57%	18.18	18.20	18.08	6,001
Feb 06 2025	18.19	-0.06	-0.34%	18.20	18.29	18.15	9,326
Feb 05 2025	18.25	-0.04	-0.22%	18.16	18.32	18.16	18,537
Feb 04 2025	18.29	0.09	0.49%	18.25	18.39	18.15	9,557
Feb 03 2025	18.20	-0.04	-0.22%	18.25	18.46	18.20	6,589
Jan 31 2025	18.24	-0.10	-0.55%	18.40	18.40	18.14	12,152
Jan 30 2025	18.34	0.06	0.33%	18.25	18.41	18.25	10,964
Jan 29 2025	18.28	-0.02	-0.11%	18.35	18.35	18.26	7,869
Jan 28 2025	18.30	-0.17	-0.92%	18.42	18.47	18.25	9,904
Jan 27 2025	18.47	-0.02	-0.11%	18.45	18.50	18.35	6,683
Jan 24 2025	18.49	0.06	0.30%	18.31	18.50	18.31	6,488
Jan 23 2025	18.43	0.00	0.00%	18.43	18.43	18.43	0
Jan 22 2025	18.43	0.01	0.08%	18.50	18.69	18.34	9,985
Jan 21 2025	18.42	0.07	0.38%	18.50	18.50	18.24	12,933
Jan 17 2025	18.35	-0.05	-0.27%	18.41	18.69	18.30	13,197
Jan 16 2025	18.40	-0.10	-0.54%	18.41	18.59	18.40	18,072
Jan 15 2025	18.50	-0.40	-2.12%	18.71	18.73	18.40	21,500
Jan 14 2025	18.90	0.17	0.89%	18.75	19.13	18.75	14,499
Jan 13 2025	18.73	0.10	0.55%	18.75	18.98	18.56	37,185
Jan 10 2025	18.63	-0.37	-1.92%	19.04	19.25	18.60	20,304
Jan 08 2025	19.00	-0.08	-0.39%	19.01	19.10	19.00	11,184
Jan 07 2025	19.07	-0.08	-0.42%	19.10	19.25	18.98	4,086
Jan 06 2025	19.15	-0.08	-0.40%	19.06	19.17	19.05	9,642
Jan 03 2025	19.23	0.23	1.20%	19.10	19.23	18.83	9,027
Jan 02 2025	19.00	0.46	2.48%	18.60	19.00	18.60	10,714
Dec 31 2024	18.54	-0.27	-1.44%	18.87	19.08	18.15	99,620
Dec 30 2024	18.81	-0.04	-0.21%	18.74	19.08	18.65	13,763
Dec 27 2024	18.85	-0.15	-0.79%	19.10	19.10	18.72	25,631
Dec 26 2024	19.00	-0.02	-0.11%	19.08	19.10	19.00	10,273
Dec 24 2024	19.02	-0.09	-0.47%	19.01	19.09	19.00	13,320
Dec 23 2024	19.11	0.34	1.81%	18.75	19.11	18.68	44,744
Dec 20 2024	18.77	-0.08	-0.42%	18.80	18.90	18.77	8,644
Dec 19 2024	18.85	-0.34	-1.77%	19.20	19.20	18.76	34,270
Dec 18 2024	19.19	0.14	0.73%	19.05	19.50	18.98	32,276
Dec 17 2024	19.05	-0.45	-2.31%	19.27	19.31	19.03	10,818
Dec 16 2024	19.50	0.02	0.10%	19.41	19.50	19.09	10,052
Dec 13 2024	19.48	0.18	0.93%	19.30	19.48	19.03	12,149
Dec 12 2024	19.30	0.29	1.53%	19.08	19.31	18.83	21,885
Dec 11 2024	19.01	-0.12	-0.63%	19.07	19.35	19.01	26,126
Dec 10 2024	19.13	-0.16	-0.83%	19.46	19.46	19.00	22,907
Dec 09 2024	19.29	0.21	1.10%	19.05	19.49	19.05	15,264
Dec 06 2024	19.08	0.08	0.42%	19.05	19.28	19.04	25,465
Dec 05 2024	19.00	-0.10	-0.52%	19.10	19.19	19.00	27,146
Dec 04 2024	19.10	0.00	0.00%	19.43	19.43	19.00	17,295
Dec 03 2024	19.10	-0.10	-0.52%	19.25	19.25	19.02	3,667
Dec 02 2024	19.20	0.00	0.00%	19.32	19.61	19.05	9,368
Nov 29 2024	19.20	-0.02	-0.10%	19.28	19.65	19.09	14,435
Nov 27 2024	19.22	-0.01	-0.05%	19.23	19.72	19.11	16,686
Nov 26 2024	19.23	-0.04	-0.21%	19.35	19.60	19.08	41,665
Nov 25 2024	19.27	0.57	3.05%	18.83	19.40	18.81	31,047
Nov 22 2024	18.70	0.31	1.67%	18.45	18.80	18.45	29,607
Nov 21 2024	18.39	0.00	0.01%	18.40	18.94	18.28	19,359
Nov 20 2024	18.39	0.09	0.49%	18.30	18.74	18.30	13,277
Nov 19 2024	18.30	-0.28	-1.51%	18.51	18.51	18.20	34,275

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions