S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Arbor Realty Trust Inc (ABR-D)
Arbor Realty Trust Inc (ABR-D) Historical

ABR-D Arbor Realty Trust Inc

18.11

0.0301 (0.17%)

May 10 2024 - Closed

Delayed by 15 minutes

ABR-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	18.11	0.03	0.17%	18.08	18.23	17.90	20,912
May 09 2024	18.08	-0.51	-2.74%	18.73	18.73	18.00	18,731
May 08 2024	18.59	0.05	0.25%	18.56	18.71	18.48	3,680
May 07 2024	18.54	-0.12	-0.62%	18.78	18.78	18.28	12,692
May 06 2024	18.66	0.26	1.41%	18.47	18.80	18.45	6,703
May 03 2024	18.40	0.14	0.77%	18.43	18.56	18.30	9,253
May 02 2024	18.26	0.06	0.33%	18.14	18.27	18.14	9,452
May 01 2024	18.20	0.25	1.39%	18.04	18.25	17.92	10,891
Apr 30 2024	17.95	-0.08	-0.44%	18.05	18.24	17.95	14,959
Apr 29 2024	18.03	0.09	0.50%	18.05	18.20	18.03	6,154
Apr 26 2024	17.94	0.12	0.68%	17.88	18.27	17.80	6,050
Apr 25 2024	17.82	-0.12	-0.68%	17.90	18.05	17.62	12,242
Apr 24 2024	17.94	0.05	0.28%	17.90	18.04	17.86	6,162
Apr 23 2024	17.89	-0.03	-0.17%	17.90	18.28	17.77	15,427
Apr 22 2024	17.92	0.02	0.11%	17.90	18.18	17.77	15,581
Apr 19 2024	17.90	-0.10	-0.53%	17.90	18.10	17.90	12,030
Apr 18 2024	18.00	0.07	0.36%	18.05	18.24	17.90	9,479
Apr 17 2024	17.93	-0.10	-0.55%	18.06	18.35	17.90	11,863
Apr 16 2024	18.03	-0.07	-0.39%	18.25	18.35	17.90	14,035
Apr 15 2024	18.10	-0.45	-2.43%	18.48	18.68	18.00	33,895
Apr 12 2024	18.55	-0.42	-2.21%	18.48	18.86	18.48	14,435
Apr 11 2024	18.97	-0.53	-2.72%	19.50	19.53	18.95	35,934
Apr 10 2024	19.50	-0.07	-0.36%	19.57	19.57	19.25	14,386
Apr 09 2024	19.57	0.12	0.62%	19.64	19.70	19.50	7,403
Apr 08 2024	19.45	-0.19	-0.97%	19.69	19.70	19.41	12,636
Apr 05 2024	19.64	0.00	0.00%	19.66	19.70	19.58	5,952
Apr 04 2024	19.64	-0.04	-0.20%	19.68	19.80	19.60	20,779
Apr 03 2024	19.68	0.08	0.41%	19.50	19.69	19.26	26,101
Apr 02 2024	19.60	-0.10	-0.51%	19.60	19.62	19.40	21,381
Apr 01 2024	19.70	0.14	0.72%	19.59	19.70	19.39	46,179
Mar 28 2024	19.56	0.43	2.25%	19.13	19.65	19.05	110,184
Mar 27 2024	19.13	0.04	0.21%	19.10	19.19	18.98	11,201
Mar 26 2024	19.09	-0.01	-0.05%	19.00	19.10	18.92	11,484
Mar 25 2024	19.10	0.15	0.79%	19.00	19.10	18.93	18,045
Mar 22 2024	18.95	0.12	0.64%	18.85	19.05	18.85	19,063
Mar 21 2024	18.83	0.06	0.32%	18.77	19.05	18.77	30,559
Mar 20 2024	18.77	0.06	0.32%	18.65	18.88	18.48	17,083
Mar 19 2024	18.71	0.31	1.68%	18.31	18.91	18.31	42,856
Mar 18 2024	18.40	0.12	0.66%	18.28	18.45	18.28	16,782
Mar 15 2024	18.28	0.15	0.80%	18.09	18.28	18.08	8,368
Mar 14 2024	18.13	0.05	0.30%	18.09	18.35	17.96	31,963
Mar 13 2024	18.08	-0.18	-0.96%	18.25	18.35	18.02	46,270
Mar 12 2024	18.26	0.11	0.63%	18.18	18.49	18.14	17,188
Mar 11 2024	18.14	-0.36	-1.95%	18.56	18.65	18.14	16,618
Mar 08 2024	18.50	0.45	2.49%	18.19	18.54	18.19	30,667
Mar 07 2024	18.05	0.09	0.50%	18.05	18.45	17.98	14,626
Mar 06 2024	17.96	-0.24	-1.32%	18.20	18.20	17.96	10,511
Mar 05 2024	18.20	0.00	0.00%	18.02	18.20	17.95	15,021
Mar 04 2024	18.20	0.00	0.00%	18.20	18.49	17.98	22,118
Mar 01 2024	18.20	0.14	0.77%	18.08	18.21	17.91	11,601
Feb 29 2024	18.06	-0.01	-0.06%	18.05	18.19	18.05	24,302
Feb 28 2024	18.07	0.00	0.00%	18.07	18.14	18.04	7,142
Feb 27 2024	18.07	-0.03	-0.17%	18.10	18.22	18.05	17,588
Feb 26 2024	18.10	0.05	0.28%	18.10	18.22	18.05	9,585
Feb 23 2024	18.05	0.10	0.56%	18.07	18.22	18.05	19,596
Feb 22 2024	17.95	0.00	0.00%	18.11	18.16	17.91	16,397
Feb 21 2024	17.95	0.00	-0.02%	18.05	18.19	17.90	15,306
Feb 20 2024	17.95	0.20	1.15%	17.76	17.97	17.76	33,686
Feb 16 2024	17.75	0.22	1.25%	17.60	17.99	17.50	20,242
Feb 15 2024	17.53	-0.02	-0.11%	17.47	17.94	17.47	21,816
Feb 14 2024	17.55	0.05	0.29%	17.57	17.71	17.40	11,344
Feb 13 2024	17.50	-0.03	-0.17%	17.50	17.75	17.47	15,474
Feb 12 2024	17.53	0.03	0.17%	17.69	17.98	17.51	17,664

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions