Australia markets closed

Arbor Realty Trust, Inc. (ABR-PD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.89-0.03 (-0.17%)
At close: 03:51PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202418.2318.2817.7717.8917.8915,434
22 Apr 202417.9018.1817.7717.9217.9215,581
19 Apr 202418.0018.1017.9017.9017.9012,030
18 Apr 202418.0018.2417.9018.0018.009,479
17 Apr 202418.0618.3517.9017.9317.9311,863
16 Apr 202418.1018.3517.9018.0318.0314,035
15 Apr 202418.4818.6818.0018.1018.1033,895
12 Apr 202418.4818.8618.4818.5518.5514,535
12 Apr 20240.398438 Dividend
11 Apr 202419.5019.5318.9518.9718.5735,934
10 Apr 202419.4919.5019.2519.5019.0914,391
09 Apr 202419.6419.7019.5019.5719.167,403
08 Apr 202419.6919.7019.4119.4519.0412,636
05 Apr 202419.6619.7019.5819.6419.235,952
04 Apr 202419.7019.8019.6219.6419.2320,779
03 Apr 202419.5019.6919.2519.6819.2726,101
02 Apr 202419.6019.6219.4019.6019.1921,490
01 Apr 202419.5919.7019.3919.7019.2946,179
28 Mar 202419.2019.6519.0519.5619.15110,184
27 Mar 202419.0519.1818.9819.1318.7311,263
26 Mar 202419.0219.1018.9219.0918.6911,684
25 Mar 202419.0019.1018.9319.1018.7018,045
22 Mar 202418.9019.0518.9018.9518.5519,063
21 Mar 202418.7719.0518.7718.8318.4330,559
20 Mar 202418.6518.8818.4818.7718.3817,083
19 Mar 202418.3518.9118.3318.7118.3242,856
18 Mar 202418.4218.4518.3018.4018.0116,782
15 Mar 202418.0918.2818.0818.2817.908,368
14 Mar 202418.0918.3517.9618.1317.7531,963
13 Mar 202418.1918.3518.0218.0817.7046,270
12 Mar 202418.1818.4918.1418.2517.8717,188
11 Mar 202418.5618.6518.1418.1417.7616,618
08 Mar 202418.1918.5418.1918.5018.1130,667
07 Mar 202418.0518.4517.9818.0517.6714,626
06 Mar 202418.1918.1917.9617.9617.5810,511
05 Mar 202418.0218.2017.9518.2017.8215,021
04 Mar 202418.0918.4917.9818.2017.8222,118
01 Mar 202418.0818.2117.9118.2017.8211,601
29 Feb 202418.0518.1918.0518.0617.6824,350
28 Feb 202418.0718.1418.0418.0717.697,142
27 Feb 202418.1018.2218.0518.0717.6917,588
26 Feb 202418.2218.2218.0518.1017.729,585
23 Feb 202418.1018.2218.0518.0517.6719,596
22 Feb 202418.1118.1617.9117.9517.5716,397
21 Feb 202418.1218.1917.9017.9517.5715,306
20 Feb 202417.7617.9717.7617.9517.5833,686
16 Feb 202417.6017.9917.5017.7517.3820,242
15 Feb 202417.4717.9417.4717.5317.1621,816
14 Feb 202417.5717.7117.4017.5517.1811,361
13 Feb 202417.5017.7517.4717.5017.1315,474
12 Feb 202417.6917.9817.5117.5317.1617,664
09 Feb 202417.5817.7517.4417.5017.138,484
08 Feb 202417.3017.4917.3017.4017.0312,637
07 Feb 202417.6817.6817.2017.4017.039,390
06 Feb 202417.2017.4817.1517.3016.9422,753
05 Feb 202417.6617.8517.0117.1716.8160,989
02 Feb 202417.7517.9317.5717.5717.2038,695
01 Feb 202418.1418.1417.7717.7717.4043,287
31 Jan 202418.2818.3818.0118.1017.7228,943
30 Jan 202418.1018.4118.0018.3017.9228,231
29 Jan 202417.8718.0317.7518.0117.6323,954
26 Jan 202417.7917.9017.7217.8817.508,094
25 Jan 202417.7817.8217.6417.7117.3444,847
24 Jan 202417.8917.8917.6017.6317.2619,793
23 Jan 202417.7417.8817.6017.7917.4224,347
22 Jan 202417.7817.9217.5817.7417.3721,621
19 Jan 202417.7617.7617.5917.7017.3310,949
18 Jan 202417.8217.8617.4017.5517.1823,471
17 Jan 202417.8217.8517.6817.7917.4213,825
16 Jan 202417.8117.9417.6917.8217.4542,551
12 Jan 202417.9017.9817.6317.8217.4530,437
11 Jan 202417.9517.9517.7017.8417.4723,893
11 Jan 20240.398438 Dividend
10 Jan 202418.2818.4518.1618.1617.3977,154
09 Jan 202418.1918.3918.0318.2917.5122,292
08 Jan 202417.8518.1517.8318.1517.3844,714
05 Jan 202418.0218.2417.6617.7817.0272,617
04 Jan 202417.9318.3517.8717.9917.2346,450
03 Jan 202418.2918.3217.9117.9117.1567,447
02 Jan 202417.7318.7517.7018.3917.6173,472
29 Dec 202317.7717.9217.6517.6516.9033,326
28 Dec 202317.7418.0017.7317.8517.0929,453
27 Dec 202317.9018.0217.6517.7316.9859,057
26 Dec 202318.0618.1017.8117.8217.0624,665
22 Dec 202318.2018.3018.0018.0617.2934,261
21 Dec 202318.1018.4017.8018.3017.5216,243
20 Dec 202318.2018.3917.9217.9217.1628,533
19 Dec 202317.8618.1517.8618.1117.3439,972
18 Dec 202317.8417.9917.5817.8617.1020,207
15 Dec 202317.7317.9017.5117.6016.8533,931
14 Dec 202317.5917.7517.2217.6316.8885,027
13 Dec 202317.3517.6517.1517.3616.6257,791
12 Dec 202317.4217.4617.1017.2616.5322,939
11 Dec 202317.0717.3917.0717.1616.4314,387
08 Dec 202316.9717.3616.9717.1016.3712,159
07 Dec 202317.1517.3917.0817.0816.3534,322
06 Dec 202317.1817.3017.1017.1016.3735,142
05 Dec 202317.2917.4017.1117.1116.3811,832
04 Dec 202317.2817.4517.1317.2916.5641,129
01 Dec 202316.6617.3016.6617.3016.5726,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...