NYSE:ABR
Arbor Realty Trust Stock Price (Quote)
$12.83
-0.190 (-1.46%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.95 | $13.29 | Tuesday, 30th Apr 2024 ABR stock ended at $12.83. This is 1.46% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.17% from a day low at $12.72 to a day high of $13.00. |
| 90 days | $11.92 | $14.20 | |
| 52 weeks | $10.70 | $17.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $12.88 | $13.00 | $12.72 | $12.83 | 2 628 367 |
| Apr 29, 2024 | $12.95 | $13.08 | $12.91 | $13.02 | 2 343 983 |
| Apr 26, 2024 | $12.63 | $12.96 | $12.57 | $12.82 | 2 838 740 |
| Apr 25, 2024 | $12.86 | $12.90 | $12.51 | $12.54 | 3 744 548 |
| Apr 24, 2024 | $13.14 | $13.19 | $12.80 | $13.02 | 2 967 514 |
| Apr 23, 2024 | $12.76 | $13.24 | $12.74 | $13.20 | 4 733 804 |
| Apr 22, 2024 | $12.62 | $12.85 | $12.56 | $12.76 | 2 612 421 |
| Apr 19, 2024 | $12.43 | $12.73 | $12.41 | $12.62 | 3 124 771 |
| Apr 18, 2024 | $12.23 | $12.59 | $12.17 | $12.48 | 4 419 256 |
| Apr 17, 2024 | $12.25 | $12.32 | $12.12 | $12.15 | 2 432 756 |
| Apr 16, 2024 | $12.15 | $12.15 | $11.95 | $12.07 | 4 345 827 |
| Apr 15, 2024 | $12.30 | $12.35 | $12.07 | $12.18 | 3 701 499 |
| Apr 12, 2024 | $12.18 | $12.38 | $12.11 | $12.20 | 3 349 662 |
| Apr 11, 2024 | $12.23 | $12.45 | $11.96 | $12.42 | 6 959 741 |
| Apr 10, 2024 | $12.65 | $12.78 | $12.19 | $12.34 | 6 576 853 |
| Apr 09, 2024 | $13.00 | $13.06 | $12.90 | $12.99 | 2 219 374 |
| Apr 08, 2024 | $13.03 | $13.09 | $12.89 | $12.93 | 1 744 689 |
| Apr 05, 2024 | $12.76 | $12.99 | $12.69 | $12.96 | 1 407 761 |
| Apr 04, 2024 | $13.10 | $13.14 | $12.83 | $12.89 | 3 498 808 |
| Apr 03, 2024 | $12.83 | $13.04 | $12.76 | $12.99 | 1 821 371 |
| Apr 02, 2024 | $12.97 | $13.03 | $12.83 | $12.94 | 3 462 359 |
| Apr 01, 2024 | $13.26 | $13.29 | $12.98 | $13.07 | 3 279 380 |
| Mar 28, 2024 | $13.27 | $13.43 | $13.15 | $13.25 | 2 812 343 |
| Mar 27, 2024 | $12.93 | $13.42 | $12.93 | $13.39 | 4 406 915 |
| Mar 26, 2024 | $13.05 | $13.08 | $12.81 | $12.85 | 1 740 488 |
