Arbor Realty Trust, Inc.

ABR · NYSE

Prices in USD

Historical prices

Arbor Realty Trust, Inc. (ABR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 20262.482.502.012.142.1423,665,100
Oct 29, 20262.973.072.943.023.028,439,300
Oct 28, 20262.902.982.872.952.956,318,000
Oct 27, 20262.912.912.842.882.8832,838,800
Oct 26, 20262.942.952.822.892.899,495,600
Oct 23, 20262.912.942.782.922.929,231,400
Oct 22, 20262.923.042.862.962.966,432,700
Oct 21, 20262.932.982.852.902.907,776,400
Oct 20, 20262.682.942.652.892.899,774,700
Oct 19, 20262.692.702.532.672.677,952,800
Oct 16, 20262.802.842.672.692.697,158,600
Oct 15, 20262.662.972.622.802.809,135,800
Oct 14, 20262.792.792.582.612.617,497,100
Oct 13, 20262.852.992.762.812.819,058,300
Oct 12, 20262.842.872.772.832.839,117,800
Oct 9, 20263.033.042.782.872.8712,502,700
Oct 8, 20263.223.323.083.093.097,969,200
Oct 7, 20263.483.483.223.253.257,844,400
Oct 6, 20263.513.593.453.493.495,889,600
Oct 5, 20263.633.633.403.473.478,134,300
Oct 2, 20263.733.763.553.563.566,159,200
Oct 1, 20263.843.853.633.713.716,965,600
Sep 30, 20264.014.033.763.863.869,023,300
Sep 29, 20263.984.013.863.973.976,133,700
Sep 28, 20264.004.103.874.084.085,454,600