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

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-F)
Arbor Realty Trust Inc (ABR-F) Historical

Arbor Realty Trust Inc (ABR-F)

18.56

-0.04

(-0.215054%)

Closed April 28 4:00PM

Delayed by 15 minutes

18.57

0.01

(0.05%)

After Hours: 7:59PM

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
1714171200	18.56	-0.04	-0.22	18.67	18.77	18.51	9766
1714084800	18.6	-0.29	-1.54	18.6	18.74	18.59	5906
1713998400	18.89	0.05	0.27	18.85	18.89	18.62	19014
1713912000	18.84	0.41	2.22	18.49	18.99	18.49	12757
1713825600	18.43	-0.18	-0.97	18.64	18.64	18.42	32673
1713566400	18.61	-0.1	-0.53	18.87	18.89	18.55	16993
1713480000	18.71	-0.31	-1.63	18.97	19.06	18.69	19945
1713393600	19.02	0.15	0.80	18.9	19.205	18.9	21796
1713307200	18.8686	-0.01	-0.03	18.9	18.9	18.75	19517
1713220800	18.875	-0.34	-1.74	19.66	19.66	18.8201	26888
1712961600	19.21	-0.46	-2.34	19.4	19.4	19.2	29674
1712875200	19.67	-0.09	-0.46	19.9	19.9	19.525	19036
1712788800	19.76	-0.19	-0.95	19.91	19.91	19.67	9684
1712702400	19.95	0.05	0.25	19.95	19.9997	19.85	5008
1712616000	19.9	-0.19	-0.95	20.23	20.23	19.78	13111
1712356800	20.09	-0.13	-0.64	20.2	20.2899	20.08	9281
1712270400	20.22	0.15	0.75	20.02	20.26	20.02	17117
1712184000	20.07	0.08	0.40	20.09	20.23	19.7201	19241
1712097600	19.99	-0.24	-1.19	20	20.2478	19.93	12781
1712011200	20.23	-0.03	-0.15	20.17	20.3	20.02	52953
1711665600	20.26	0.58	2.95	19.73	20.36	19.73	252213
1711579200	19.68	0.2	1.03	19.39	19.725	19.39	47443
1711492800	19.48	0.15	0.78	19.35	19.4899	19.3	29538
1711406400	19.33	0.02	0.10	19.3	19.33	19.1797	15289
1711147200	19.31	0.11	0.57	19.26	19.325	19.125	26398
1711060800	19.2	-0.1	-0.52	19.3	19.36	19.06	31539
1710974400	19.3	0.06	0.31	19.25	19.4	19.1201	22848
1710888000	19.24	0.06	0.31	19.2	19.24	18.93	12911
1710801600	19.18	0.18	0.95	19.05	19.18	19	19286
1710542400	19	-0.08	-0.42	19.08	19.1	18.8201	12984
1710456000	19.08	0.02	0.10	19.1	19.1	19.01	16072
1710369600	19.06	-0.1	-0.52	19.05	19.16	19.0305	13252
1710283200	19.16	0.12	0.63	19.1	19.16	19.0172	10917
1710196800	19.04	0.05	0.26	18.85	19.05	18.8101	21712
1709941200	18.99	0.19	1.01	18.8	19	18.8	21828
1709854800	18.8	0.2	1.08	18.66	18.92	18.6235	20289
1709768400	18.6	0	0.00	18.71	18.73	18.6	28550
1709682000	18.6	-0.43	-2.26	18.8	18.8	18.43	62398
1709595600	19.03	0.05	0.26	18.98	19.05	18.8431	14235
1709336400	18.98	0	0.00	19	19.0382	18.9305	8624
1709250000	18.98	0.02	0.11	19	19.045	18.89	35932
1709163600	18.96	0.06	0.32	18.82	18.99	18.8	27904
1709077200	18.9	-0.05	-0.26	19	19	18.8	16684
1708990800	18.95	0.04	0.21	18.98	19.25	18.75	28092
1708731600	18.91	0.09	0.48	18.93	19	18.77	16255
1708645200	18.82	0.05	0.27	18.8	18.85	18.6701	11861
1708558800	18.77	0.09	0.48	18.83	18.835	18.5601	16101
1708472400	18.68	0.01	0.05	18.67	18.84	18.5667	91250
1708126800	18.67	0.29	1.58	18.4	18.67	18.24	81545
1708040400	18.38	0.18	0.99	18.14	18.4	18.07	60631
1707954000	18.2	0.05	0.28	18.2	18.33	18.095	33142
1707867600	18.15	0	0.00	18.2688	18.41	18.05	48460
1707781200	18.15	0.15	0.83	18.1	18.33	18.08	35391
1707522000	18	-0.08	-0.44	18.17	18.3762	17.97	64002
1707435600	18.08	-0.07	-0.39	18.29	18.35	18.08	32066
1707349200	18.15	-0.18	-0.98	18.49	18.49	18.15	26380
1707262800	18.33	0.33	1.83	18.16	18.49	18.0901	46055
1707176400	18	0.02	0.11	18.05	18.305	17.67	119299
1706917200	17.98	-0.5	-2.71	18.4	18.655	17.97	112733
1706830800	18.48	-0.02	-0.11	18.6	18.68	18.3	30171
1706744400	18.5	-0.27	-1.44	18.7	18.87	18.5	36905
1706658000	18.77	-0.01	-0.05	18.8	18.8733	18.67	45912
1706571600	18.78	0.08	0.43	18.71	18.97	18.68	39754

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