Arbor Realty Trust Inc. (ABR-PD)
NYSE: ABR-PD
· Real-Time Price · USD
19.00
-0.02 (-0.11%)
At close: Dec 26, 2024, 3:53 PM
ABR-PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.02 | 19.10 | 19.00 | 19.00 | n/a | -0.11% | 10,273 |
| Dec 24, 2024 | 19.04 | 19.09 | 19.00 | 19.02 | n/a | -0.47% | 13,320 |
| Dec 23, 2024 | 18.75 | 19.11 | 18.68 | 19.11 | n/a | 1.81% | 44,744 |
| Dec 20, 2024 | 18.80 | 18.90 | 18.77 | 18.77 | n/a | -0.42% | 8,644 |
| Dec 19, 2024 | 19.20 | 19.20 | 18.76 | 18.85 | n/a | -1.77% | 34,270 |
| Dec 18, 2024 | 19.05 | 19.50 | 18.98 | 19.19 | n/a | 0.73% | 32,276 |
| Dec 17, 2024 | 19.31 | 19.31 | 19.03 | 19.05 | n/a | -2.31% | 10,818 |
| Dec 16, 2024 | 19.24 | 19.50 | 19.09 | 19.50 | n/a | 0.10% | 10,052 |
| Dec 13, 2024 | 19.17 | 19.48 | 19.03 | 19.48 | n/a | 0.93% | 12,149 |
| Dec 12, 2024 | 19.18 | 19.31 | 18.83 | 19.30 | n/a | 1.53% | 21,885 |
| Dec 11, 2024 | 19.23 | 19.35 | 19.01 | 19.01 | n/a | -0.63% | 26,126 |
| Dec 10, 2024 | 19.46 | 19.46 | 19.00 | 19.13 | n/a | -0.83% | 22,907 |
| Dec 9, 2024 | 19.05 | 19.49 | 19.05 | 19.29 | n/a | 1.10% | 15,264 |
| Dec 6, 2024 | 19.05 | 19.27 | 19.04 | 19.08 | n/a | 0.42% | 25,465 |
| Dec 5, 2024 | 19.10 | 19.19 | 19.00 | 19.00 | n/a | -0.52% | 27,346 |
| Dec 4, 2024 | 19.43 | 19.43 | 19.00 | 19.10 | n/a | 0.00% | 17,295 |
| Dec 3, 2024 | 19.20 | 19.25 | 19.02 | 19.10 | n/a | -0.52% | 3,667 |
| Dec 2, 2024 | 19.32 | 19.34 | 19.05 | 19.20 | n/a | 0.00% | 9,368 |
| Nov 29, 2024 | 19.26 | 19.36 | 19.09 | 19.20 | n/a | -0.10% | 14,435 |
| Nov 27, 2024 | 19.23 | 19.72 | 19.11 | 19.22 | n/a | -0.05% | 16,686 |