ABR - ARBOR REALTY TRUST INC
13.39
0.050 0.373%
Share volume: 2,868,742
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$13.34
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $13.50 | $13.50 | $13.58 | $13.58 | $13.26 | $13.26 | $13.39 | $13.39 | 2,868,742 | $2,862,847.00 |
| 01/30/2025 | $13.52 | $13.52 | $13.54 | $13.54 | $13.30 | $13.30 | $13.43 | $13.43 | 2,064,149 | $2,064,149.00 |
| 01/29/2025 | $13.36 | $13.36 | $13.48 | $13.48 | $13.19 | $13.19 | $13.38 | $13.38 | 2,155,904 | $2,155,904.00 |
| 01/28/2025 | $13.53 | $13.53 | $13.59 | $13.59 | $13.24 | $13.24 | $13.34 | $13.34 | 2,677,834 | $2,677,834.00 |
| 01/27/2025 | $13.34 | $13.34 | $13.64 | $13.64 | $13.29 | $13.29 | $13.61 | $13.61 | 2,303,459 | $2,303,459.00 |
| 01/24/2025 | $13.27 | $13.27 | $13.53 | $13.53 | $13.27 | $13.27 | $13.39 | $13.39 | 1,500,022 | $1,500,022.00 |
| 01/23/2025 | $13.24 | $13.24 | $13.32 | $13.32 | $13.09 | $13.09 | $13.31 | $13.31 | 2,745,111 | $2,745,111.00 |
| 01/22/2025 | $13.60 | $13.60 | $13.63 | $13.63 | $13.29 | $13.29 | $13.30 | $13.30 | 2,346,371 | $2,346,371.00 |
| 01/21/2025 | $13.93 | $13.93 | $13.94 | $13.94 | $13.51 | $13.51 | $13.60 | $13.60 | 2,297,231 | $2,297,231.00 |