Arbor Realty Trust, Inc. (ABR-PE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 17.87 | 17.87 | 17.60 | 17.75 | 17.75 | 6,499 |
| 23 Apr 2024 | 17.79 | 18.08 | 17.75 | 17.90 | 17.90 | 7,574 |
| 22 Apr 2024 | 17.75 | 17.75 | 17.50 | 17.65 | 17.65 | 4,071 |
| 19 Apr 2024 | 17.89 | 17.90 | 17.46 | 17.75 | 17.75 | 7,364 |
| 18 Apr 2024 | 17.83 | 17.91 | 17.83 | 17.89 | 17.89 | 2,304 |
| 17 Apr 2024 | 18.45 | 18.45 | 17.75 | 17.84 | 17.84 | 5,384 |
| 16 Apr 2024 | 17.80 | 18.69 | 17.64 | 18.07 | 18.07 | 7,377 |
| 15 Apr 2024 | 18.20 | 18.33 | 17.96 | 18.33 | 18.33 | 7,766 |
| 12 Apr 2024 | 18.59 | 18.83 | 18.42 | 18.48 | 18.48 | 5,595 |
| 12 Apr 2024 | 0.390625 Dividend | |||||
| 11 Apr 2024 | 19.31 | 19.43 | 18.82 | 18.89 | 18.50 | 28,820 |
| 10 Apr 2024 | 19.70 | 19.92 | 19.42 | 19.48 | 19.08 | 18,665 |
| 09 Apr 2024 | 19.86 | 19.88 | 19.75 | 19.75 | 19.34 | 5,850 |
| 08 Apr 2024 | 19.55 | 19.60 | 19.00 | 19.60 | 19.19 | 6,035 |
| 05 Apr 2024 | 19.75 | 19.75 | 19.60 | 19.63 | 19.22 | 972 |
| 04 Apr 2024 | 19.50 | 19.72 | 19.50 | 19.72 | 19.31 | 1,284 |
| 03 Apr 2024 | 19.25 | 19.49 | 19.13 | 19.49 | 19.09 | 7,988 |
| 02 Apr 2024 | 19.51 | 19.98 | 19.05 | 19.45 | 19.05 | 1,445 |
| 01 Apr 2024 | 19.92 | 19.92 | 19.22 | 19.48 | 19.08 | 10,350 |
| 28 Mar 2024 | 20.16 | 20.94 | 19.23 | 19.50 | 19.10 | 9,649 |
| 27 Mar 2024 | 19.05 | 20.36 | 19.00 | 19.50 | 19.10 | 14,516 |
| 26 Mar 2024 | 19.12 | 19.12 | 19.01 | 19.10 | 18.71 | 3,271 |
| 25 Mar 2024 | 19.24 | 19.42 | 19.00 | 19.12 | 18.72 | 4,271 |
| 22 Mar 2024 | 19.48 | 20.20 | 19.46 | 19.46 | 19.06 | 12,365 |
| 21 Mar 2024 | 19.25 | 19.49 | 19.25 | 19.41 | 19.01 | 7,208 |
| 20 Mar 2024 | 18.83 | 19.49 | 18.83 | 19.49 | 19.09 | 3,469 |
| 19 Mar 2024 | 18.80 | 18.98 | 18.70 | 18.81 | 18.42 | 10,896 |
| 18 Mar 2024 | 18.43 | 18.75 | 18.43 | 18.75 | 18.36 | 3,212 |
| 15 Mar 2024 | 18.58 | 18.60 | 18.39 | 18.39 | 18.01 | 6,924 |
| 14 Mar 2024 | 18.59 | 18.60 | 18.11 | 18.54 | 18.16 | 3,280 |
| 13 Mar 2024 | 18.56 | 18.64 | 18.41 | 18.59 | 18.21 | 2,021 |
| 12 Mar 2024 | 18.58 | 18.58 | 18.57 | 18.58 | 18.20 | 1,623 |
| 11 Mar 2024 | 18.79 | 18.79 | 18.67 | 18.72 | 18.33 | 4,290 |
| 08 Mar 2024 | 18.59 | 18.70 | 18.57 | 18.70 | 18.31 | 2,297 |
| 07 Mar 2024 | 18.35 | 18.75 | 18.35 | 18.40 | 18.02 | 7,235 |
| 06 Mar 2024 | 18.55 | 18.55 | 18.13 | 18.13 | 17.76 | 4,337 |
| 05 Mar 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 18.02 | 3,634 |
| 04 Mar 2024 | 18.20 | 18.60 | 18.15 | 18.60 | 18.22 | 7,944 |
| 01 Mar 2024 | 18.42 | 18.50 | 18.10 | 18.10 | 17.73 | 6,978 |
| 29 Feb 2024 | 18.50 | 18.53 | 18.40 | 18.40 | 18.02 | 5,073 |
| 28 Feb 2024 | 18.25 | 18.51 | 18.25 | 18.34 | 17.96 | 10,738 |
| 27 Feb 2024 | 18.25 | 18.40 | 18.25 | 18.26 | 17.88 | 5,488 |
| 26 Feb 2024 | 18.34 | 18.34 | 18.20 | 18.20 | 17.82 | 811 |
| 23 Feb 2024 | 18.11 | 18.33 | 18.11 | 18.33 | 17.95 | 1,676 |
| 22 Feb 2024 | 18.05 | 18.07 | 17.88 | 17.96 | 17.59 | 9,254 |
| 21 Feb 2024 | 18.20 | 18.20 | 18.02 | 18.02 | 17.65 | 4,519 |
| 20 Feb 2024 | 18.18 | 18.20 | 17.75 | 18.20 | 17.82 | 7,879 |
| 16 Feb 2024 | 17.63 | 18.30 | 17.63 | 18.25 | 17.87 | 26,326 |
| 15 Feb 2024 | 18.01 | 18.04 | 17.85 | 18.04 | 17.67 | 6,305 |
| 14 Feb 2024 | 18.00 | 18.11 | 17.75 | 18.11 | 17.74 | 8,288 |
| 13 Feb 2024 | 17.60 | 18.15 | 17.60 | 18.15 | 17.77 | 35,593 |
| 12 Feb 2024 | 17.50 | 18.34 | 17.50 | 17.60 | 17.24 | 18,204 |
| 09 Feb 2024 | 17.56 | 17.56 | 17.45 | 17.49 | 17.13 | 3,012 |
| 08 Feb 2024 | 17.35 | 17.99 | 17.21 | 17.57 | 17.21 | 8,049 |
| 07 Feb 2024 | 17.30 | 17.47 | 17.00 | 17.33 | 16.97 | 3,645 |
| 06 Feb 2024 | 16.95 | 17.10 | 16.92 | 17.00 | 16.65 | 9,932 |
| 05 Feb 2024 | 17.30 | 17.33 | 16.84 | 16.97 | 16.62 | 24,050 |
| 02 Feb 2024 | 17.79 | 17.98 | 17.27 | 17.30 | 16.94 | 24,398 |
| 01 Feb 2024 | 17.92 | 18.00 | 17.60 | 17.60 | 17.24 | 3,408 |
| 31 Jan 2024 | 18.12 | 18.12 | 17.79 | 17.79 | 17.42 | 3,093 |
| 30 Jan 2024 | 18.00 | 18.30 | 17.93 | 18.14 | 17.76 | 3,997 |
| 29 Jan 2024 | 17.80 | 18.16 | 17.80 | 17.85 | 17.48 | 7,147 |
| 26 Jan 2024 | 17.66 | 17.80 | 17.65 | 17.80 | 17.43 | 3,578 |
| 25 Jan 2024 | 17.62 | 17.73 | 17.55 | 17.55 | 17.19 | 8,013 |
| 24 Jan 2024 | 17.66 | 17.70 | 17.55 | 17.56 | 17.20 | 5,692 |
| 23 Jan 2024 | 17.35 | 17.89 | 17.35 | 17.70 | 17.33 | 9,310 |
| 22 Jan 2024 | 17.68 | 17.69 | 17.40 | 17.41 | 17.05 | 6,944 |
| 19 Jan 2024 | 17.70 | 17.70 | 17.43 | 17.49 | 17.13 | 4,536 |
| 18 Jan 2024 | 17.63 | 17.69 | 17.41 | 17.46 | 17.10 | 4,515 |
| 17 Jan 2024 | 17.55 | 17.74 | 17.50 | 17.54 | 17.18 | 4,681 |
| 16 Jan 2024 | 17.73 | 17.74 | 17.46 | 17.51 | 17.15 | 5,458 |
| 12 Jan 2024 | 17.80 | 17.83 | 17.66 | 17.72 | 17.35 | 7,408 |
| 11 Jan 2024 | 17.77 | 18.31 | 17.67 | 17.67 | 17.30 | 4,045 |
| 11 Jan 2024 | 0.390625 Dividend | |||||
| 10 Jan 2024 | 18.30 | 18.30 | 17.93 | 17.93 | 17.18 | 7,102 |
| 09 Jan 2024 | 18.14 | 18.19 | 17.90 | 18.18 | 17.42 | 3,623 |
| 08 Jan 2024 | 18.13 | 18.23 | 18.00 | 18.23 | 17.46 | 4,687 |
| 05 Jan 2024 | 17.85 | 18.25 | 17.85 | 18.14 | 17.38 | 1,677 |
| 04 Jan 2024 | 17.99 | 18.60 | 17.85 | 18.08 | 17.32 | 10,764 |
| 03 Jan 2024 | 18.10 | 18.10 | 17.82 | 18.01 | 17.25 | 5,035 |
| 02 Jan 2024 | 17.64 | 18.14 | 17.64 | 17.97 | 17.22 | 6,378 |
| 29 Dec 2023 | 17.81 | 18.05 | 17.51 | 17.65 | 16.91 | 8,777 |
| 28 Dec 2023 | 17.74 | 18.12 | 17.68 | 17.86 | 17.11 | 7,564 |
| 27 Dec 2023 | 17.80 | 17.85 | 17.61 | 17.68 | 16.94 | 16,361 |
| 26 Dec 2023 | 17.99 | 18.35 | 17.73 | 17.73 | 16.99 | 5,296 |
| 22 Dec 2023 | 18.35 | 18.35 | 18.06 | 18.06 | 17.30 | 7,424 |
| 21 Dec 2023 | 18.46 | 18.46 | 18.11 | 18.34 | 17.57 | 8,027 |
| 20 Dec 2023 | 18.62 | 18.62 | 18.01 | 18.11 | 17.35 | 10,638 |
| 19 Dec 2023 | 18.02 | 18.72 | 18.02 | 18.72 | 17.93 | 5,405 |
| 18 Dec 2023 | 18.30 | 18.34 | 18.00 | 18.33 | 17.56 | 5,650 |
| 15 Dec 2023 | 18.07 | 18.40 | 18.00 | 18.30 | 17.53 | 16,763 |
| 14 Dec 2023 | 17.90 | 18.40 | 17.90 | 18.00 | 17.24 | 12,899 |
| 13 Dec 2023 | 17.60 | 18.79 | 17.32 | 17.61 | 16.87 | 10,166 |
| 12 Dec 2023 | 17.15 | 17.99 | 17.07 | 17.72 | 16.98 | 32,149 |
| 11 Dec 2023 | 17.12 | 17.36 | 16.98 | 17.05 | 16.33 | 7,986 |
| 08 Dec 2023 | 17.24 | 17.24 | 17.05 | 17.16 | 16.44 | 4,296 |
| 07 Dec 2023 | 17.16 | 17.29 | 17.14 | 17.14 | 16.42 | 7,847 |
| 06 Dec 2023 | 17.11 | 17.31 | 17.11 | 17.21 | 16.49 | 15,389 |
| 05 Dec 2023 | 17.13 | 17.30 | 16.99 | 17.09 | 16.37 | 19,809 |
| 04 Dec 2023 | 17.10 | 17.30 | 17.10 | 17.20 | 16.48 | 8,102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.