Arbor Realty Trust Inc Historical Data - ABR-E | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Arbor Realty Trust Inc (ABR-E)

17.94

0.0612

(0.342305%)

Closed May 03 4:00PM

Delayed by 15 minutes

17.94

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714689600	17.94	0.06	0.34	17.79	18.2088	17.79	10095
1714603200	17.8788	0.24	1.35	17.7	17.93	17.7	5973
1714516800	17.64	-0.21	-1.18	17.89	18.1386	17.61	9223
1714430400	17.85	-0	-0.02	17.75	18.0141	17.703	7408
1714171200	17.8528	0.1	0.58	17.88	17.88	17.71	2821
1714084800	17.75	0	0.00	17.72	17.75	17.72	50
1713998400	17.75	-0.15	-0.84	17.9	17.9	17.6	6499
1713912000	17.9	0.25	1.42	17.788	18.08	17.75	7574
1713825600	17.65	-0.1	-0.56	17.75	17.75	17.5	4071
1713566400	17.75	-0.14	-0.78	17.9	17.9	17.46	7364
1713480000	17.89	0.05	0.28	17.87	17.91	17.83	2304
1713393600	17.8406	-0.23	-1.27	18.2	18.45	17.75	5384
1713307200	18.07	-0.26	-1.42	17.95	18.69	17.64	7377
1713220800	18.33	-0.15	-0.81	18.41	18.41	17.96	7766
1712961600	18.48	-0.41	-2.17	18.78	18.83	18.42	5595
1712875200	18.89	-0.59	-3.03	19.15	19.43	18.82	28820
1712788800	19.48	-0.27	-1.37	19.7	19.92	19.42	18665
1712702400	19.75	0.15	0.77	19.865	19.88	19.75	5850
1712616000	19.5982	-0.03	-0.16	19.63	19.63	19	6035
1712356800	19.63	-0.09	-0.46	19.72	19.7499	19.6	972
1712270400	19.72	0.23	1.18	19.5	19.72	19.5	1284
1712184000	19.49	0.04	0.20	19.5	19.5	19.125	7988
1712097600	19.4512	-0.03	-0.15	19.44	19.9799	19.05	1445
1712011200	19.48	-0.02	-0.10	19.83	19.92	19.2236	10350
1711665600	19.5	0	0.00	20.16	20.94	19.23	9649
1711579200	19.5	0.4	2.07	19.05	20.36	19	14516
1711492800	19.1043	-0.02	-0.08	19.12	19.12	19.01	3271
1711406400	19.12	-0.34	-1.75	19.24	19.42	19	4271
1711147200	19.46	0.05	0.26	19.46	20.2	19.46	12365
1711060800	19.41	-0.08	-0.41	19.25	19.4928	19.25	7208
1710974400	19.49	0.68	3.62	18.83	19.49	18.83	3469
1710888000	18.81	0.06	0.32	18.7	18.98	18.7	10784
1710801600	18.75	0.36	1.97	18.5	18.75	18.4251	3212
1710542400	18.3875	-0.15	-0.82	18.5773	18.6	18.3875	6924
1710456000	18.54	-0.05	-0.27	18.59	18.6	18.11	3280
1710369600	18.59	0.01	0.05	18.56	18.6353	18.4064	2021
1710283200	18.58	-0.14	-0.75	18.5765	18.58	18.51	1623
1710196800	18.72	0.02	0.11	18.789	18.79	18.25	4290
1709941200	18.7	0.3	1.63	18.43	18.7	18.43	2297
1709854800	18.4	0.27	1.49	18.75	18.75	18.3485	7235
1709768400	18.13	-0.27	-1.47	18.55	18.62	18.13	4337
1709682000	18.4	-0.2	-1.08	18.25	18.4	18.25	3634
1709595600	18.6	0.5	2.76	18.1	18.6	18.1	7930
1709336400	18.1	-0.3	-1.63	18.25	18.5	18.1	6978
1709250000	18.4	0.06	0.33	18.5	18.5298	18.4	5073
1709163600	18.3401	0.08	0.44	18.25	18.5133	18.25	10738
1709077200	18.26	0.06	0.34	18.25	18.4	18.25	5488
1708990800	18.1988	-0.13	-0.72	18.34	18.34	18.1988	811
1708731600	18.33	0.37	2.06	18.11	18.33	18.11	1676
1708645200	17.96	-0.06	-0.33	18.05	18.07	17.88	9254
1708558800	18.02	-0.18	-0.99	18.2	18.2	18.02	4519
1708472400	18.2	-0.05	-0.27	18.15	18.2	17.7501	7867
1708126800	18.25	0.21	1.16	17.6269	18.295	17.6269	26326
1708040400	18.04	-0.07	-0.39	18.01	18.04	17.8516	6246
1707954000	18.11	-0.04	-0.22	18.1	18.11	17.75	8288
1707867600	18.15	0.55	3.12	17.5	18.15	17.5	35593
1707781200	17.6	0.11	0.63	17.5	18.3379	17.5	18204
1707522000	17.4906	-0.08	-0.45	17.52	17.56	17.45	3012
1707435600	17.57	0.24	1.41	17.35	17.99	17.21	8049
1707349200	17.326	0.33	1.92	16.96	17.47	16.95	3645
1707262800	17	0.03	0.16	16.95	17.1	16.92	9932
1707176400	16.9725	-0.33	-1.89	17.3	17.61	16.84	24050

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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