Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Arbor Realty Trust Inc | ABR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.29 | 2.31% | 12.83 | 18:42:36 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 12.63 | 12.57 | 12.96 | 12.82 | 12.54 |
ABR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.43 | 13.24 | 12.40 | 12.85 | 3,499,683 | 0.40 | 3.22% |
| 1 Month | 13.26 | 13.29 | 11.95 | 12.62 | 3,601,938 | -0.43 | -3.24% |
| 3 Months | 13.38 | 14.20 | 11.92 | 12.84 | 4,574,523 | -0.55 | -4.11% |
| 6 Months | 13.08 | 16.35 | 11.77 | 13.34 | 4,876,013 | -0.25 | -1.91% |
| 1 Year | 10.41 | 17.74 | 10.35 | 13.78 | 4,360,379 | 2.42 | 23.25% |
| 3 Years | 17.33 | 20.74 | 10.10 | 14.56 | 2,888,101 | -4.50 | -25.97% |
| 5 Years | 13.85 | 20.74 | 3.54 | 13.69 | 2,396,113 | -1.02 | -7.36% |
ABR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.82 | 0.28 | 2.23% | 12.63 | 12.96 | 12.57 | 2,943,966 |
| Apr 25 2024 | 12.54 | -0.48 | -3.69% | 12.86 | 12.90 | 12.51 | 3,781,815 |
| Apr 24 2024 | 13.02 | -0.18 | -1.36% | 13.14 | 13.19 | 12.80 | 3,197,574 |
| Apr 23 2024 | 13.20 | 0.44 | 3.45% | 12.76 | 13.24 | 12.74 | 4,735,785 |
| Apr 22 2024 | 12.76 | 0.14 | 1.11% | 12.62 | 12.85 | 12.56 | 2,635,196 |
| Apr 19 2024 | 12.62 | 0.14 | 1.12% | 12.43 | 12.725 | 12.40 | 3,148,047 |
| Apr 18 2024 | 12.48 | 0.33 | 2.72% | 12.23 | 12.585 | 12.17 | 4,455,211 |
| Apr 17 2024 | 12.15 | 0.08 | 0.66% | 12.25 | 12.32 | 12.115 | 2,447,629 |
| Apr 16 2024 | 12.07 | -0.11 | -0.90% | 12.15 | 12.15 | 11.95 | 4,768,312 |
| Apr 15 2024 | 12.18 | -0.02 | -0.16% | 12.30 | 12.35 | 12.07 | 3,707,248 |
| Apr 12 2024 | 12.20 | -0.22 | -1.77% | 12.22 | 12.38 | 12.11 | 3,397,918 |
| Apr 11 2024 | 12.42 | 0.08 | 0.65% | 12.23 | 12.45 | 11.96 | 7,009,054 |
| Apr 10 2024 | 12.34 | -0.65 | -5.00% | 12.65 | 12.78 | 12.19 | 6,588,640 |
| Apr 09 2024 | 12.99 | 0.06 | 0.46% | 13.00 | 13.07 | 12.9034 | 2,519,019 |
| Apr 08 2024 | 12.93 | -0.03 | -0.23% | 13.03 | 13.09 | 12.89 | 1,945,464 |
| Apr 05 2024 | 12.96 | 0.07 | 0.54% | 12.76 | 12.99 | 12.68 | 1,613,148 |
| Apr 04 2024 | 12.89 | -0.10 | -0.77% | 13.10 | 13.14 | 12.83 | 3,534,781 |
| Apr 03 2024 | 12.99 | 0.05 | 0.39% | 12.83 | 13.04 | 12.75 | 2,182,325 |
| Apr 02 2024 | 12.94 | -0.13 | -0.99% | 12.97 | 13.03 | 12.83 | 3,488,337 |
| Apr 01 2024 | 13.07 | -0.18 | -1.36% | 13.26 | 13.29 | 12.97 | 3,281,316 |
| Mar 28 2024 | 13.25 | -0.14 | -1.05% | 13.27 | 13.425 | 13.15 | 2,813,490 |
