ABR - ARBOR REALTY TRUST INC
10.39
-0.050 -0.481%
Share volume: 3,254,332
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$10.44
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $10.50 | $10.50 | $10.54 | $10.54 | $10.34 | $10.34 | $10.39 | $10.39 | 3,254,332 | $3,254,332.00 |
| 05-07-2025 | $10.33 | $10.33 | $10.47 | $10.47 | $10.26 | $10.26 | $10.44 | $10.44 | 3,299,637 | $3,299,637.00 |
| 05-06-2025 | $10.11 | $10.11 | $10.48 | $10.48 | $9.95 | $9.95 | $10.32 | $10.32 | 4,940,014 | $4,940,014.00 |
| 05-05-2025 | $10.58 | $10.58 | $10.77 | $10.77 | $10.22 | $10.22 | $10.22 | $10.22 | 5,861,135 | $5,861,135.00 |
| 05-02-2025 | $11.10 | $11.10 | $11.42 | $11.42 | $10.54 | $10.54 | $10.74 | $10.74 | 8,783,014 | $8,783,014.00 |
| 05-01-2025 | $11.69 | $11.69 | $11.71 | $11.71 | $11.01 | $11.01 | $11.08 | $11.08 | 6,168,050 | $6,168,050.00 |
| 04-30-2025 | $11.39 | $11.39 | $11.58 | $11.58 | $11.20 | $11.20 | $11.53 | $11.53 | 2,761,014 | $2,761,014.00 |
| 04-29-2025 | $11.43 | $11.43 | $11.60 | $11.60 | $11.31 | $11.31 | $11.58 | $11.58 | 2,774,654 | $2,774,654.00 |
| 04-28-2025 | $11.29 | $11.29 | $11.57 | $11.57 | $11.29 | $11.29 | $11.51 | $11.51 | 2,303,794 | $2,303,794.00 |
| 04-25-2025 | $11.16 | $11.16 | $11.36 | $11.36 | $11.06 | $11.06 | $11.29 | $11.29 | 2,409,359 | $2,409,359.00 |
