Arbor Realty Trust, Inc. (ABR-PF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.67 | 18.77 | 18.64 | 18.66 | 18.66 | 2,653 |
| 25 Apr 2024 | 18.71 | 18.74 | 18.59 | 18.60 | 18.60 | 6,091 |
| 24 Apr 2024 | 18.85 | 18.89 | 18.62 | 18.89 | 18.89 | 19,014 |
| 23 Apr 2024 | 18.99 | 18.99 | 18.55 | 18.84 | 18.84 | 12,757 |
| 22 Apr 2024 | 18.64 | 18.64 | 18.42 | 18.43 | 18.43 | 32,673 |
| 19 Apr 2024 | 18.87 | 18.89 | 18.55 | 18.61 | 18.61 | 16,993 |
| 18 Apr 2024 | 18.97 | 19.03 | 18.69 | 18.71 | 18.71 | 19,945 |
| 17 Apr 2024 | 18.90 | 19.20 | 18.90 | 19.02 | 19.02 | 21,796 |
| 16 Apr 2024 | 18.85 | 18.89 | 18.75 | 18.87 | 18.87 | 20,419 |
| 15 Apr 2024 | 19.66 | 19.66 | 18.82 | 18.88 | 18.88 | 26,888 |
| 12 Apr 2024 | 19.40 | 19.40 | 19.20 | 19.21 | 19.21 | 29,674 |
| 12 Apr 2024 | 0.390625 Dividend | |||||
| 11 Apr 2024 | 19.90 | 19.90 | 19.52 | 19.67 | 19.28 | 19,036 |
| 10 Apr 2024 | 19.95 | 19.95 | 19.67 | 19.76 | 19.37 | 10,582 |
| 09 Apr 2024 | 19.95 | 20.00 | 19.85 | 19.95 | 19.55 | 5,008 |
| 08 Apr 2024 | 20.23 | 20.23 | 19.78 | 19.90 | 19.50 | 13,111 |
| 05 Apr 2024 | 20.10 | 20.29 | 20.08 | 20.09 | 19.69 | 9,632 |
| 04 Apr 2024 | 20.02 | 20.26 | 20.02 | 20.22 | 19.82 | 17,117 |
| 03 Apr 2024 | 20.15 | 20.23 | 19.72 | 20.07 | 19.67 | 19,241 |
| 02 Apr 2024 | 20.18 | 20.25 | 19.93 | 19.99 | 19.59 | 13,191 |
| 01 Apr 2024 | 20.17 | 20.30 | 20.02 | 20.23 | 19.83 | 52,953 |
| 28 Mar 2024 | 19.73 | 20.36 | 19.73 | 20.26 | 19.86 | 252,213 |
| 27 Mar 2024 | 19.39 | 19.73 | 19.39 | 19.68 | 19.29 | 47,443 |
| 26 Mar 2024 | 19.35 | 19.49 | 19.30 | 19.48 | 19.09 | 29,538 |
| 25 Mar 2024 | 19.30 | 19.33 | 19.18 | 19.33 | 18.95 | 15,289 |
| 22 Mar 2024 | 19.26 | 19.33 | 19.13 | 19.31 | 18.93 | 26,426 |
| 21 Mar 2024 | 19.12 | 19.36 | 19.06 | 19.20 | 18.82 | 31,594 |
| 20 Mar 2024 | 19.22 | 19.40 | 19.12 | 19.30 | 18.92 | 22,848 |
| 19 Mar 2024 | 19.15 | 19.24 | 18.93 | 19.24 | 18.86 | 12,911 |
| 18 Mar 2024 | 19.00 | 19.18 | 19.00 | 19.18 | 18.80 | 19,286 |
| 15 Mar 2024 | 19.01 | 19.10 | 18.82 | 19.00 | 18.62 | 13,738 |
| 14 Mar 2024 | 19.10 | 19.10 | 19.01 | 19.08 | 18.70 | 16,072 |
| 13 Mar 2024 | 19.05 | 19.16 | 19.03 | 19.06 | 18.68 | 13,252 |
| 12 Mar 2024 | 19.10 | 19.16 | 19.02 | 19.16 | 18.78 | 10,917 |
| 11 Mar 2024 | 18.85 | 19.05 | 18.81 | 19.04 | 18.66 | 21,712 |
| 08 Mar 2024 | 18.80 | 19.00 | 18.80 | 18.99 | 18.61 | 21,828 |
| 07 Mar 2024 | 18.66 | 18.92 | 18.62 | 18.80 | 18.43 | 20,289 |
| 06 Mar 2024 | 18.71 | 18.73 | 18.60 | 18.60 | 18.23 | 28,590 |
| 05 Mar 2024 | 18.80 | 18.80 | 18.43 | 18.60 | 18.23 | 62,398 |
| 04 Mar 2024 | 18.98 | 19.05 | 18.84 | 19.03 | 18.65 | 14,235 |
| 01 Mar 2024 | 19.00 | 19.04 | 18.93 | 18.98 | 18.60 | 8,624 |
| 29 Feb 2024 | 19.00 | 19.05 | 18.89 | 18.98 | 18.60 | 35,932 |
| 28 Feb 2024 | 18.82 | 18.99 | 18.80 | 18.96 | 18.58 | 27,904 |
| 27 Feb 2024 | 18.86 | 18.98 | 18.80 | 18.90 | 18.52 | 16,684 |
| 26 Feb 2024 | 18.98 | 19.25 | 18.75 | 18.95 | 18.57 | 28,092 |
| 23 Feb 2024 | 18.93 | 19.00 | 18.77 | 18.91 | 18.53 | 16,255 |
| 22 Feb 2024 | 18.80 | 18.85 | 18.67 | 18.82 | 18.45 | 11,861 |
| 21 Feb 2024 | 18.63 | 18.83 | 18.56 | 18.77 | 18.40 | 16,101 |
| 20 Feb 2024 | 18.67 | 18.84 | 18.57 | 18.68 | 18.31 | 91,250 |
| 16 Feb 2024 | 18.40 | 18.67 | 18.24 | 18.67 | 18.30 | 81,545 |
| 15 Feb 2024 | 18.14 | 18.40 | 18.07 | 18.38 | 18.01 | 60,631 |
| 14 Feb 2024 | 18.33 | 18.33 | 18.09 | 18.20 | 17.84 | 33,142 |
| 13 Feb 2024 | 18.03 | 18.41 | 18.03 | 18.15 | 17.79 | 49,161 |
| 12 Feb 2024 | 18.10 | 18.33 | 18.08 | 18.15 | 17.79 | 35,391 |
| 09 Feb 2024 | 18.15 | 18.38 | 17.97 | 18.00 | 17.64 | 64,002 |
| 08 Feb 2024 | 18.29 | 18.35 | 18.08 | 18.08 | 17.72 | 32,066 |
| 07 Feb 2024 | 18.49 | 18.49 | 18.15 | 18.15 | 17.79 | 26,380 |
| 06 Feb 2024 | 18.16 | 18.49 | 18.09 | 18.33 | 17.97 | 46,055 |
| 05 Feb 2024 | 18.05 | 18.31 | 17.67 | 18.00 | 17.64 | 119,299 |
| 02 Feb 2024 | 18.40 | 18.66 | 17.97 | 17.98 | 17.62 | 112,733 |
| 01 Feb 2024 | 18.60 | 18.68 | 18.30 | 18.48 | 18.11 | 30,171 |
| 31 Jan 2024 | 18.70 | 18.87 | 18.50 | 18.50 | 18.13 | 36,905 |
| 30 Jan 2024 | 18.80 | 18.87 | 18.67 | 18.77 | 18.40 | 45,912 |
| 29 Jan 2024 | 18.71 | 18.97 | 18.68 | 18.78 | 18.41 | 39,754 |
| 26 Jan 2024 | 18.80 | 18.95 | 18.67 | 18.70 | 18.33 | 53,188 |
| 25 Jan 2024 | 18.70 | 18.99 | 18.60 | 18.77 | 18.40 | 53,706 |
| 24 Jan 2024 | 18.72 | 18.72 | 18.58 | 18.64 | 18.27 | 17,454 |
| 23 Jan 2024 | 18.64 | 18.72 | 18.61 | 18.69 | 18.32 | 8,622 |
| 22 Jan 2024 | 18.70 | 18.75 | 18.55 | 18.67 | 18.30 | 26,960 |
| 19 Jan 2024 | 18.65 | 18.65 | 18.48 | 18.65 | 18.28 | 16,327 |
| 18 Jan 2024 | 18.67 | 18.88 | 18.31 | 18.60 | 18.23 | 14,966 |
| 17 Jan 2024 | 18.60 | 18.77 | 18.55 | 18.67 | 18.30 | 22,750 |
| 16 Jan 2024 | 18.61 | 18.73 | 18.46 | 18.57 | 18.20 | 28,174 |
| 12 Jan 2024 | 18.63 | 18.75 | 18.58 | 18.71 | 18.34 | 24,197 |
| 11 Jan 2024 | 18.54 | 18.67 | 18.30 | 18.65 | 18.28 | 19,278 |
| 11 Jan 2024 | 0.390625 Dividend | |||||
| 10 Jan 2024 | 18.95 | 19.08 | 18.74 | 18.81 | 18.05 | 39,741 |
| 09 Jan 2024 | 18.87 | 19.15 | 18.87 | 18.95 | 18.19 | 23,910 |
| 08 Jan 2024 | 18.84 | 18.90 | 18.78 | 18.87 | 18.11 | 20,659 |
| 05 Jan 2024 | 18.85 | 19.10 | 18.70 | 18.84 | 18.08 | 32,057 |
| 04 Jan 2024 | 18.90 | 19.14 | 18.85 | 18.85 | 18.09 | 25,241 |
| 03 Jan 2024 | 18.97 | 19.00 | 18.81 | 18.92 | 18.16 | 13,579 |
| 02 Jan 2024 | 18.81 | 19.25 | 18.80 | 18.96 | 18.20 | 25,353 |
| 29 Dec 2023 | 18.96 | 19.06 | 18.74 | 18.80 | 18.04 | 25,370 |
| 28 Dec 2023 | 18.81 | 18.96 | 18.74 | 18.96 | 18.20 | 21,394 |
| 27 Dec 2023 | 18.78 | 18.94 | 18.71 | 18.81 | 18.05 | 13,910 |
| 26 Dec 2023 | 18.80 | 18.89 | 18.70 | 18.70 | 17.95 | 40,050 |
| 22 Dec 2023 | 18.63 | 18.78 | 18.41 | 18.78 | 18.02 | 31,663 |
| 21 Dec 2023 | 18.56 | 18.64 | 18.30 | 18.50 | 17.76 | 34,269 |
| 20 Dec 2023 | 18.71 | 18.88 | 18.45 | 18.47 | 17.73 | 54,283 |
| 19 Dec 2023 | 18.69 | 18.74 | 18.55 | 18.72 | 17.97 | 39,563 |
| 18 Dec 2023 | 18.64 | 18.80 | 18.51 | 18.60 | 17.85 | 33,622 |
| 15 Dec 2023 | 18.84 | 18.84 | 18.60 | 18.64 | 17.89 | 22,241 |
| 14 Dec 2023 | 19.06 | 19.08 | 18.79 | 18.85 | 18.09 | 50,049 |
| 13 Dec 2023 | 18.75 | 19.26 | 18.58 | 18.80 | 18.04 | 33,822 |
| 12 Dec 2023 | 18.79 | 18.80 | 18.59 | 18.60 | 17.85 | 16,451 |
| 11 Dec 2023 | 18.93 | 19.00 | 18.70 | 18.70 | 17.95 | 14,347 |
| 08 Dec 2023 | 19.01 | 19.05 | 18.88 | 18.92 | 18.16 | 7,455 |
| 07 Dec 2023 | 19.28 | 19.33 | 18.80 | 18.80 | 18.04 | 28,018 |
| 06 Dec 2023 | 19.30 | 19.36 | 19.21 | 19.21 | 18.44 | 19,724 |
| *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.