Arbor Realty Trust Inc. (ABR) Historical Prices & Data

Arbor Realty Trust Inc.
ABR
(NYSE)
Closed
14.58
-0.09 (-0.65%)
in:usd•As of: Nov 15, 2024 15:59 UTC -5
Pre Market:14.57+0.00 (-0.03%)
Open
14.77
High
14.82
Low
14.37

Arbor Realty Trust Inc. Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	14.82	14.37	14.77	14.56	-1.42%
Nov 14, 2024	14.99	14.64	14.94	14.67	-1.82%
Nov 13, 2024	15.21	14.88	15.16	14.88	-1.79%
Nov 12, 2024	15.28	15.00	15.17	15.06	-0.70%
Nov 11, 2024	15.31	15.09	15.18	15.19	0.13%
Nov 8, 2024	15.19	14.72	14.76	15.09	2.24%
Nov 7, 2024	14.87	14.57	14.60	14.71	0.73%
Nov 6, 2024	15.16	14.29	15.03	14.60	-2.84%
Nov 5, 2024	14.57	14.25	14.29	14.51	1.56%
Nov 4, 2024	14.49	14.14	14.45	14.28	-1.14%
Nov 1, 2024	14.94	14.25	14.88	14.42	-3.13%
Oct 31, 2024	14.70	14.31	14.69	14.32	-2.51%
Oct 30, 2024	14.88	14.62	14.69	14.64	-0.33%
Oct 29, 2024	14.75	14.50	14.67	14.69	0.13%
Oct 28, 2024	14.87	14.69	14.77	14.76	-0.07%
Oct 25, 2024	15.11	14.68	15.06	14.69	-2.45%
Oct 24, 2024	15.04	14.77	14.86	14.97	0.72%
Oct 23, 2024	14.89	14.64	14.76	14.84	0.59%
Oct 22, 2024	14.89	14.53	14.62	14.82	1.33%
Oct 21, 2024	14.98	14.58	14.96	14.61	-2.34%
Oct 18, 2024	15.02	14.73	14.84	14.96	0.79%

Highest:15.31

Lowest:14.14

Average:14.73

Difference:-0.28

% Change:-1.92%

Data Vendor: Xignite Logo

Stocks