Arbor Realty Trust Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Arbor Realty Trust Inc	NYSE:ABR	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.29	2.31%	12.83

High Price	Low Price	Open Price	Shares Traded	Last Trade
12.96	12.57	12.63	2,944,460	01:00:00

Arbor Realty (ABR) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
26 Apr 2024	12.82	0.28	2.23%	12.57	12.96	2,943,966
25 Apr 2024	12.54	-0.48	-3.69%	12.51	12.90	3,781,815
24 Apr 2024	13.02	-0.18	-1.36%	12.80	13.19	3,197,574
23 Apr 2024	13.20	0.44	3.45%	12.74	13.24	4,735,785
22 Apr 2024	12.76	0.14	1.11%	12.56	12.85	2,635,196
19 Apr 2024	12.62	0.14	1.12%	12.40	12.725	3,148,047
18 Apr 2024	12.48	0.33	2.72%	12.17	12.585	4,455,211
17 Apr 2024	12.15	0.08	0.66%	12.115	12.32	2,447,629
16 Apr 2024	12.07	-0.11	-0.90%	11.95	12.15	4,768,312
15 Apr 2024	12.18	-0.02	-0.16%	12.07	12.35	3,707,248
12 Apr 2024	12.20	-0.22	-1.77%	12.11	12.38	3,397,918
11 Apr 2024	12.42	0.08	0.65%	11.96	12.45	7,009,054
10 Apr 2024	12.34	-0.65	-5.00%	12.19	12.78	6,588,640
09 Apr 2024	12.99	0.06	0.46%	12.9034	13.07	2,519,019
08 Apr 2024	12.93	-0.03	-0.23%	12.89	13.09	1,945,464
05 Apr 2024	12.96	0.07	0.54%	12.68	12.99	1,613,148
04 Apr 2024	12.89	-0.10	-0.77%	12.83	13.14	3,534,781
03 Apr 2024	12.99	0.05	0.39%	12.75	13.04	2,182,325
02 Apr 2024	12.94	-0.13	-0.99%	12.83	13.03	3,488,337
01 Apr 2024	13.07	-0.18	-1.36%	12.97	13.29	3,281,316
28 Mar 2024	13.25	-0.14	-1.05%	13.15	13.425	2,813,490

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	12.43	13.24	12.40	12.85	3,499,683	0.40	3.22%
1 Month	13.26	13.29	11.95	12.62	3,601,938	-0.43	-3.24%
3 Months	13.38	14.20	11.92	12.84	4,574,523	-0.55	-4.11%
6 Months	13.08	16.35	11.77	13.34	4,876,013	-0.25	-1.91%
1 Year	10.41	17.74	10.35	13.78	4,360,379	2.42	23.25%
3 Years	17.33	20.74	10.10	14.56	2,888,101	-4.50	-25.97%
5 Years	13.85	20.74	3.54	13.69	2,396,113	-1.02	-7.36%