Free Trial

Arbor Realty Trust (ABR) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ABR Stock Alerts
$13.52
-0.60 (-4.25%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Arbor Realty Trust Stock Price Performance

5 Day
Performance
-1.64%
1 Month
Performance
+5.38%
3 Month
Performance
+5.13%
6 Month
Performance
-0.95%
Year-To-Date
Performance
-10.94%
1 Year
Performance
-4.08%
Receive ABR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arbor Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? It's true.
Click here to register for free.

ABR Stock Chart for Sunday, June, 9, 2024

ABR Chart by TradingView

Arbor Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$14.13$13.52
-4.28%		$13.93$13.324.50 million shs$2.55 billion
06/06/2024$14.19$14.13
-0.46%		$14.15$13.982.16 million shs$2.66 billion
06/05/2024$13.75$14.19
+3.24%		$14.23$13.722.67 million shs$2.67 billion
06/04/2024$14.08$13.75
-2.34%		$14.07$13.732.47 million shs$2.59 billion
06/03/2024$13.68$14.08
+2.89%		$14.16$13.913.71 million shs$2.65 billion
05/31/2024$13.45$13.70
+1.86%		$13.79$13.423.38 million shs$2.58 billion
05/30/2024$13.06$13.45
+3.03%		$13.53$13.202.58 million shs$2.54 billion
05/29/2024$13.27$13.06
-1.58%		$13.21$12.982.69 million shs$2.46 billion
05/28/2024$13.37$13.27
-0.79%		$13.51$13.232.50 million shs$2.50 billion
05/27/2024$13.37$13.37$13.46$13.212.55 million shs$2.52 billion
05/24/2024$13.24$13.35
+0.83%		$13.46$13.212.55 million shs$2.52 billion
05/23/2024$13.50$13.24
-1.89%		$13.50$13.123.33 million shs$2.50 billion
05/22/2024$13.80$13.50
-2.21%		$13.78$13.482.40 million shs$2.54 billion
05/21/2024$13.86$13.80
-0.43%		$13.90$13.732.00 million shs$2.60 billion
05/20/2024$13.89$13.86
-0.22%		$13.98$13.801.80 million shs$2.61 billion
05/17/2024$13.82$13.91
+0.65%		$13.95$13.732.37 million shs$2.62 billion
05/16/2024$14.67$13.82
-5.76%		$14.17$13.664.31 million shs$2.61 billion
05/15/2024$15.10$14.67
-2.88%		$15.27$14.427.35 million shs$2.76 billion
05/14/2024$13.67$15.10
+10.50%		$15.48$14.1919.81 million shs$2.85 billion
05/13/2024$13.10$13.67
+4.31%		$14.18$13.229.25 million shs$2.58 billion
05/10/2024$12.83$13.09
+2.03%		$13.15$12.795.29 million shs$2.47 billion
05/09/2024$13.51$12.83
-5.00%		$13.40$12.6014.00 million shs$2.42 billion
05/08/2024$13.46$13.51
+0.33%		$13.64$13.312.88 million shs$2.56 billion
05/07/2024$13.41$13.46
+0.41%		$13.54$13.393.61 million shs$2.55 billion
05/06/2024$12.89$13.41
+4.00%		$13.42$13.014.59 million shs$2.54 billion
05/03/2024$13.09$12.89
-1.49%		$13.64$12.707.03 million shs$2.44 billion
05/02/2024$12.97$13.09
+0.93%		$13.33$13.004.02 million shs$2.48 billion
05/01/2024$12.83$12.97
+1.05%		$13.18$12.643.66 million shs$2.46 billion
04/30/2024$13.03$12.83
-1.50%		$13.00$12.722.70 million shs$2.43 billion
04/29/2024$12.82$13.03
+1.60%		$13.07$12.912.35 million shs$2.47 billion
04/26/2024$12.54$12.83
+2.27%		$12.96$12.572.86 million shs$2.43 billion
04/25/2024$13.03$12.54
-3.72%		$12.90$12.513.78 million shs$2.38 billion
04/24/2024$13.21$13.03
-1.36%		$13.19$12.803.20 million shs$2.47 billion
04/23/2024$12.77$13.21
+3.45%		$13.24$12.744.74 million shs$2.50 billion
04/22/2024$12.62$12.77
+1.15%		$12.85$12.572.64 million shs$2.42 billion
04/19/2024$12.49$12.63
+1.12%		$12.73$12.413.15 million shs$2.38 billion
04/18/2024$12.16$12.49
+2.76%		$12.59$12.174.46 million shs$2.35 billion
04/17/2024$12.07$12.16
+0.70%		$12.32$12.122.45 million shs$2.29 billion
04/16/2024$12.19$12.07
-0.94%		$12.15$11.954.77 million shs$2.28 billion
04/15/2024$12.20$12.19
-0.12%		$12.35$12.073.71 million shs$2.30 billion
RSVP: Charles Payne’s Cash Flow Workshop (Ad)

Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? It's true.

Click here to register for free.
04/12/2024$12.42$12.20
-1.77%		$12.38$12.123.40 million shs$2.30 billion
04/11/2024$12.34$12.42
+0.65%		$12.45$11.966.99 million shs$2.34 billion
04/10/2024$12.99$12.34
-5.00%		$12.78$12.196.59 million shs$2.33 billion
04/09/2024$12.94$12.99
+0.39%		$13.06$12.902.52 million shs$2.45 billion
04/08/2024$12.96$12.94
-0.15%		$13.09$12.891.95 million shs$2.44 billion
04/05/2024$12.89$12.97
+0.62%		$12.99$12.691.61 million shs$2.44 billion
04/04/2024$12.99$12.89
-0.77%		$13.14$12.843.53 million shs$2.43 billion
04/03/2024$12.94$12.99
+0.39%		$13.04$12.762.18 million shs$2.45 billion
04/02/2024$13.07$12.94
-0.99%		$13.03$12.833.48 million shs$2.44 billion
04/01/2024$13.25$13.07
-1.36%		$13.29$12.973.28 million shs$2.46 billion
03/29/2024$13.25$13.25$13.43$13.152.81 million shs$2.50 billion
03/28/2024$13.39$13.25
-1.05%		$13.43$13.152.81 million shs$2.50 billion
03/27/2024$12.85$13.39
+4.24%		$13.42$12.934.62 million shs$2.52 billion
03/26/2024$12.92$12.85
-0.58%		$13.08$12.812.05 million shs$2.42 billion
03/25/2024$12.90$12.92
+0.16%		$13.12$12.921.82 million shs$2.44 billion
03/22/2024$13.02$12.91
-0.84%		$13.08$12.771.96 million shs$2.43 billion
03/21/2024$13.00$13.02
+0.15%		$13.33$13.003.93 million shs$2.45 billion
03/20/2024$12.61$13.00
+3.09%		$13.05$12.523.62 million shs$2.45 billion
03/19/2024$12.78$12.61
-1.33%		$12.80$12.532.64 million shs$2.38 billion
03/18/2024$12.96$12.78
-1.39%		$13.00$12.762.79 million shs$2.41 billion
03/15/2024$12.70$12.97
+2.13%		$12.99$12.674.40 million shs$2.44 billion
03/14/2024$13.02$12.70
-2.42%		$13.00$12.573.56 million shs$2.39 billion
03/13/2024$13.03$13.02
-0.12%		$13.16$13.003.03 million shs$2.45 billion
03/12/2024$12.92$13.03
+0.85%		$13.06$12.742.76 million shs$2.46 billion
03/11/2024$12.86$12.92
+0.47%		$13.07$12.792.60 million shs$2.44 billion
03/08/2024$12.91$12.87
-0.27%		$13.15$12.812.84 million shs$2.43 billion

Related Companies:
This page (NYSE:ABR) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored