ABR - ARBOR REALTY TRUST INC
Close
13.71
0.015 0.109%
Share volume: 13,457
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$13.70
0.02
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $13.91 | $13.91 | $14.00 | $14.00 | $13.84 | $13.84 | $13.92 | $13.92 | 1,222,889 | $1,221,956.00 |
| 12/24/2024 | $13.83 | $13.83 | $14.04 | $14.04 | $13.74 | $13.74 | $14.03 | $14.03 | 1,061,976 | $1,061,296.00 |
| 12/23/2024 | $13.78 | $13.78 | $13.84 | $13.84 | $13.61 | $13.61 | $13.83 | $13.83 | 2,052,636 | $2,052,636.00 |
| 12/20/2024 | $13.58 | $13.58 | $13.97 | $13.97 | $13.50 | $13.50 | $13.76 | $13.76 | 4,486,883 | $4,418,677.00 |
| 12/19/2024 | $13.88 | $13.88 | $14.04 | $14.04 | $13.71 | $13.71 | $13.71 | $13.71 | 2,217,445 | $2,217,445.00 |
| 12/18/2024 | $14.31 | $14.31 | $14.36 | $14.36 | $13.65 | $13.65 | $13.76 | $13.76 | 3,616,918 | $3,616,918.00 |
| 12/17/2024 | $14.38 | $14.38 | $14.52 | $14.52 | $14.21 | $14.21 | $14.22 | $14.22 | 1,852,240 | $1,852,240.00 |
| 12/16/2024 | $14.34 | $14.34 | $14.55 | $14.55 | $14.28 | $14.28 | $14.41 | $14.41 | 1,626,742 | $1,626,742.00 |