Ad
ABR Quote Trading Chart Arbor Realty Trust
$15.67 Last:
-1.76% Change Percent:
$15.7 Open:
$15.95 Previous Close:
$15.77 High:
$15.56 Low:
657,194 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ABR Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 15.7 | 15.95 | 15.77 | 15.56 | 657,194 |
| 2022-08-12 | 15.56 | 15.95 | 15.76 | 15.48 | 1,966,251 |
| 2022-08-11 | 16.09 | 15.95 | 16.18 | 15.85 | 2,250,630 |
| 2022-08-10 | 16.11 | 15.95 | 16.21 | 16.02 | 2,132,534 |
| 2022-08-09 | 16.02 | 15.95 | 16.07 | 15.68 | 1,702,102 |
| 2022-08-08 | 15.81 | 15.95 | 16.155 | 15.81 | 2,647,228 |
| 2022-08-05 | 15.56 | 15.95 | 15.765 | 15.5 | 1,577,895 |
| 2022-08-04 | 15.5 | 15.95 | 15.65 | 15.25 | 2,194,427 |
| 2022-08-03 | 15.24 | 15.95 | 15.56 | 15.05 | 4,767,485 |
| 2022-08-02 | 15.92 | 15.95 | 16.27 | 15.1414 | 9,135,301 |
| 2022-08-01 | 16.51 | 15.95 | 16.75 | 16.18 | 2,275,717 |
| 2022-07-29 | 16.56 | 15.95 | 16.77 | 16.45 | 2,636,938 |
| 2022-07-28 | 15.95 | 15.95 | 16.44 | 15.95 | 2,400,512 |
| 2022-07-26 | 15.5 | 15.5 | 15.59 | 15.26 | 956,772 |
| 2022-07-19 | 14.26 | 14.78 | 14.7886 | 14.26 | 1,530,085 |
| 2022-07-18 | 13.94 | 14.15 | 14.26 | 13.7633 | 1,709,364 |
| 2022-07-15 | 13.81 | 13.83 | 13.906 | 13.4101 | 1,787,653 |
| 2022-07-14 | 13.82 | 13.53 | 13.85 | 13.39 | 1,852,783 |
| 2022-07-13 | 13.77 | 13.96 | 14.065 | 13.65 | 1,405,071 |
| 2022-07-12 | 13.74 | 13.83 | 14.005 | 13.67 | 1,669,746 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Dividend stocks are one of the best ways for long-term investors to play the market. How so? Because dividend stocks provide investors with the extra benefit of returning profits on a regular basis – usually in t...
-
UNIONDALE, N.Y., Aug. 02, 2022 (GLOBE NEWSWIRE) -- Arbor Realty Trust, Inc. (the “Company”) (NYSE: ABR) today announced the pricing of its upsized offering of $250 million aggregate principal amount of its 7.50% Convertible Senior Notes due 2025 (the “Notes”) in ...
-
UNIONDALE, N.Y., Aug. 01, 2022 (GLOBE NEWSWIRE) -- Arbor Realty Trust, Inc. (the “Company”) (NYSE: ABR) today announced that it intends to offer, subject to market and other conditions, $200 million aggregate principal amount of Convertible Senior Notes due 2025 (the “N...