Arbor Realty More Historical Data - ABR-E | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ABR-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	17.68	-0.13	-0.73%	17.89	17.89	17.68	1,482
Feb 13 2025	17.81	0.06	0.34%	17.73	17.95	17.65	5,245
Feb 12 2025	17.75	0.04	0.23%	17.80	17.80	17.65	5,374
Feb 11 2025	17.71	-0.27	-1.50%	17.94	17.94	17.71	1,005
Feb 10 2025	17.98	0.16	0.90%	17.82	17.98	17.80	1,890
Feb 07 2025	17.82	-0.09	-0.50%	17.90	18.06	17.82	4,405
Feb 06 2025	17.91	-0.12	-0.67%	17.94	18.09	17.91	3,827
Feb 05 2025	18.03	0.01	0.06%	18.00	18.09	17.87	4,570
Feb 04 2025	18.02	0.00	0.00%	18.02	18.12	17.90	5,741
Feb 03 2025	18.02	0.00	0.00%	18.02	18.02	17.35	3,410
Jan 31 2025	18.02	-0.06	-0.33%	18.20	18.40	17.91	15,025
Jan 30 2025	18.08	0.06	0.33%	18.19	18.19	18.02	3,545
Jan 29 2025	18.02	-0.04	-0.22%	18.21	18.21	18.02	2,175
Jan 28 2025	18.06	-0.14	-0.77%	18.26	18.26	18.03	3,801
Jan 27 2025	18.20	0.03	0.19%	17.36	18.20	17.36	3,417
Jan 24 2025	18.17	0.00	0.00%	18.12	18.17	18.06	2,949
Jan 23 2025	18.16	0.00	0.00%	18.16	18.16	18.16	0
Jan 22 2025	18.16	0.05	0.30%	18.05	18.20	18.05	4,912
Jan 21 2025	18.11	0.04	0.22%	18.21	18.21	18.00	4,012
Jan 17 2025	18.07	-0.11	-0.61%	18.34	18.34	17.99	9,779
Jan 16 2025	18.18	-0.11	-0.62%	18.30	18.37	17.45	4,935
Jan 15 2025	18.29	-0.26	-1.39%	18.27	18.45	18.10	5,789
Jan 14 2025	18.55	0.28	1.53%	18.27	18.60	18.27	20,948
Jan 13 2025	18.27	-0.03	-0.16%	18.35	18.35	18.13	8,191
Jan 10 2025	18.30	-0.57	-3.02%	18.52	18.85	18.30	5,603
Jan 08 2025	18.87	0.31	1.67%	17.88	18.87	17.88	5,789
Jan 07 2025	18.56	-0.09	-0.48%	18.66	18.72	18.33	3,607
Jan 06 2025	18.65	-0.21	-1.11%	18.86	18.88	18.33	7,356
Jan 03 2025	18.86	0.28	1.51%	18.46	18.86	18.46	2,925
Jan 02 2025	18.58	-0.07	-0.38%	18.68	18.88	18.25	8,889
Dec 31 2024	18.65	-0.02	-0.11%	18.69	18.69	18.11	8,036
Dec 30 2024	18.67	0.08	0.43%	18.25	18.68	18.25	7,686
Dec 27 2024	18.59	-0.11	-0.59%	18.60	18.68	18.25	7,855
Dec 26 2024	18.70	0.00	0.00%	18.55	18.70	18.43	4,042
Dec 24 2024	18.70	0.00	0.00%	18.70	18.79	18.25	2,463
Dec 23 2024	18.70	0.07	0.38%	18.45	18.74	18.24	38,833
Dec 20 2024	18.63	0.25	1.36%	18.37	18.63	18.29	4,316
Dec 19 2024	18.38	-0.18	-0.97%	18.70	18.71	18.13	11,612
Dec 18 2024	18.56	-0.09	-0.48%	18.60	18.66	18.50	7,798
Dec 17 2024	18.65	0.05	0.27%	18.60	18.65	18.56	3,581
Dec 16 2024	18.60	-0.18	-0.96%	18.74	18.74	18.52	191,893
Dec 13 2024	18.78	0.03	0.16%	18.64	18.78	18.52	2,751
Dec 12 2024	18.75	0.15	0.81%	18.70	18.75	18.35	29,695
Dec 11 2024	18.60	0.10	0.54%	18.50	18.75	18.44	7,659
Dec 10 2024	18.50	-0.10	-0.54%	18.55	18.80	18.50	29,548
Dec 09 2024	18.60	0.05	0.27%	18.60	18.75	18.55	52,538
Dec 06 2024	18.55	0.02	0.11%	18.60	18.74	18.55	33,969
Dec 05 2024	18.53	-0.12	-0.64%	18.69	18.80	18.53	15,815
Dec 04 2024	18.65	-0.21	-1.12%	18.86	18.86	18.54	6,080
Dec 03 2024	18.86	0.16	0.86%	18.66	18.86	18.66	822
Dec 02 2024	18.70	-0.10	-0.53%	18.61	18.70	18.54	14,814
Nov 29 2024	18.80	0.01	0.05%	18.80	18.96	18.74	6,944
Nov 27 2024	18.79	-0.44	-2.29%	19.18	19.23	18.66	6,707
Nov 26 2024	19.23	-0.02	-0.10%	18.97	19.29	18.75	9,313
Nov 25 2024	19.25	0.95	5.19%	18.40	19.25	18.40	2,492
Nov 22 2024	18.30	-0.01	-0.05%	18.25	19.16	18.25	5,207
Nov 21 2024	18.31	-0.19	-1.03%	18.51	18.79	18.15	3,411
Nov 20 2024	18.50	-0.34	-1.80%	18.57	18.58	18.50	6,520
Nov 19 2024	18.84	-0.21	-1.10%	18.88	18.90	18.50	8,454
Nov 18 2024	19.05	-0.10	-0.52%	19.15	19.27	18.60	3,551

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