Free Trial

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

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free ABR Stock Alerts
$13.50
-0.02 (-0.15%)
(As of 02:13 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Arbor Realty Trust Stock Price Performance

5 Day
Performance
-4.58%
1 Month
Performance
+3.44%
3 Month
Performance
+5.29%
6 Month
Performance
-0.81%
Year-To-Date
Performance
-10.80%
1 Year
Performance
-3.90%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

ABR Stock Chart for Monday, June, 10, 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
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (Ad)

The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.

Grab the PDF here 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

Related Companies:
This page (NYSE:ABR) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | 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
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
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