Arbor Realty Trust Prf F

ABR_pf
🏛️ usa →
22.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.98 18.15 17.95 18.11 0.1M
2022-12-29 18.08 18.22 18.00 18.14 0.0M
2022-12-28 17.81 18.05 17.75 17.99 0.0M
2022-12-27 17.94 17.97 17.80 17.93 0.0M
2022-12-23 17.80 17.93 17.52 17.93 0.0M
2022-12-22 18.15 18.16 17.70 17.70 0.0M
2022-12-21 18.00 18.17 17.95 17.99 0.0M
2022-12-20 17.94 18.13 17.94 18.00 0.0M
2022-12-19 18.00 18.12 17.95 17.95 0.0M
2022-12-16 17.90 18.10 17.90 17.95 0.0M
2022-12-15 18.01 18.16 17.95 17.95 0.0M
2022-12-14 17.98 18.13 17.90 18.00 0.0M
2022-12-13 18.00 18.45 17.90 17.93 0.0M
2022-12-12 18.25 18.25 17.80 17.97 0.0M
2022-12-09 18.75 18.75 18.11 18.17 0.0M
2022-12-08 19.41 19.41 18.25 18.77 0.0M
2022-12-07 19.35 19.35 19.10 19.10 0.0M
2022-12-06 19.50 19.50 19.18 19.24 0.0M
2022-12-05 19.89 20.20 19.50 19.51 0.0M
2022-12-02 19.76 19.85 19.49 19.80 0.0M
2022-12-01 19.62 19.93 19.50 19.87 0.0M
2022-11-30 19.49 20.07 19.21 19.90 0.1M
2022-11-29 19.55 19.55 19.00 19.25 0.0M
2022-11-28 19.51 19.61 19.27 19.60 0.0M
2022-11-25 19.23 19.25 19.15 19.25 0.0M
2022-11-23 19.20 19.20 19.12 19.14 0.0M
2022-11-22 19.00 19.18 18.89 19.07 0.0M
2022-11-21 18.72 19.00 18.72 18.86 0.0M
2022-11-18 18.84 18.98 18.64 18.65 0.0M
2022-11-17 19.47 19.47 18.80 18.91 0.0M
2022-11-16 19.67 19.73 19.24 19.50 0.0M
2022-11-15 19.60 19.64 19.44 19.61 0.0M
2022-11-14 19.63 19.63 19.10 19.45 0.0M
2022-11-11 19.42 19.57 19.38 19.55 0.0M
2022-11-10 19.27 19.40 19.10 19.35 0.0M
2022-11-09 19.07 19.27 18.72 19.08 0.0M
2022-11-08 19.12 19.12 18.90 18.90 0.0M
2022-11-07 18.95 19.02 18.68 19.00 0.0M
2022-11-04 18.71 18.97 18.63 18.75 0.0M
2022-11-03 18.68 18.74 18.06 18.34 0.0M
2022-11-02 18.50 18.91 18.36 18.55 0.0M
2022-11-01 19.04 19.04 18.50 18.51 0.0M
2022-10-31 19.01 19.01 18.65 18.70 0.0M
2022-10-28 18.16 18.99 18.16 18.79 0.0M
2022-10-27 18.45 18.55 18.32 18.39 0.0M
2022-10-26 18.00 18.76 18.00 18.30 0.0M
2022-10-25 17.56 18.35 17.56 17.87 0.0M
2022-10-24 17.49 17.67 17.19 17.45 0.0M
2022-10-21 17.50 17.61 17.13 17.30 0.0M
2022-10-20 17.75 18.00 17.56 17.56 0.0M
2022-10-19 18.10 18.20 17.81 17.88 0.0M
2022-10-18 18.65 18.65 18.23 18.39 0.0M
2022-10-17 19.06 19.17 18.11 18.48 0.0M
2022-10-14 18.96 18.96 18.63 18.77 0.0M
2022-10-13 18.50 18.76 18.50 18.68 0.0M
2022-10-12 19.35 19.47 18.87 19.04 0.0M
2022-10-11 19.62 20.20 19.16 19.30 0.0M
2022-10-10 20.09 20.16 19.60 19.62 0.0M
2022-10-07 20.40 20.59 19.82 19.89 0.0M
2022-10-06 21.09 21.10 20.44 20.51 0.0M
2022-10-05 20.95 21.24 20.76 21.03 0.0M
2022-10-04 21.36 21.91 21.05 21.05 0.0M
2022-10-03 21.29 21.35 20.68 21.05 0.0M
2022-09-30 20.05 21.08 20.05 20.91 0.1M
2022-09-29 19.81 20.98 19.29 20.02 0.1M
2022-09-28 19.45 19.98 19.10 19.81 0.0M
2022-09-27 19.30 19.68 19.10 19.26 0.0M
2022-09-26 19.40 19.40 18.51 19.05 0.0M
2022-09-23 19.75 19.75 19.20 19.49 0.0M
2022-09-22 20.37 20.47 19.50 19.71 0.0M
2022-09-21 20.25 20.29 20.23 20.23 0.0M
2022-09-20 20.25 20.46 20.16 20.18 0.0M
2022-09-19 20.40 20.74 20.30 20.30 0.0M
2022-09-16 20.45 20.60 20.33 20.50 0.0M
2022-09-15 20.82 20.82 20.50 20.50 0.0M
2022-09-14 20.80 20.80 20.52 20.80 0.0M
2022-09-13 20.50 20.75 20.50 20.73 0.0M
2022-09-12 20.74 20.79 20.45 20.67 0.0M
2022-09-09 20.74 20.74 20.70 20.70 0.0M
2022-09-07 20.70 20.80 20.56 20.56 0.0M
2022-09-06 20.87 20.90 20.70 20.70 0.0M
2022-09-02 20.76 20.96 20.61 20.86 0.0M
2022-09-01 20.31 20.83 20.31 20.60 0.0M
2022-08-31 20.59 21.26 20.54 21.05 0.0M
2022-08-30 20.69 20.83 20.40 20.80 0.0M
2022-08-29 20.80 20.95 20.70 20.92 0.0M
2022-08-26 20.85 21.00 20.85 20.97 0.0M
2022-08-25 20.99 21.09 20.99 21.00 0.0M
2022-08-24 20.70 21.00 20.70 20.78 0.0M
2022-08-23 21.05 21.06 20.62 20.62 0.0M
2022-08-22 21.10 21.13 20.94 20.94 0.0M
2022-08-19 21.10 21.29 21.00 21.17 0.0M
2022-08-18 21.24 21.28 21.15 21.25 0.0M
2022-08-17 21.60 21.60 20.70 21.22 0.0M
2022-08-16 21.44 21.50 21.20 21.50 0.0M
2022-08-15 20.86 21.44 20.82 21.44 0.1M
2022-08-12 20.58 20.97 20.38 20.90 0.0M
2022-08-11 20.62 20.71 20.49 20.57 0.0M
2022-08-10 20.61 20.87 20.54 20.61 0.0M
2022-08-09 20.52 20.52 20.30 20.41 0.0M
2022-08-08 20.72 20.77 20.58 20.66 0.0M
2022-08-05 20.69 20.73 20.35 20.63 0.0M
2022-08-04 20.94 20.94 20.72 20.88 0.0M
2022-08-03 20.94 20.99 20.79 20.88 0.0M
2022-08-02 20.60 21.14 20.55 20.79 0.1M
2022-08-01 20.48 20.79 20.48 20.54 0.1M
2022-07-29 20.29 20.72 20.25 20.46 0.1M
2022-07-28 20.32 20.61 20.28 20.40 0.0M
2022-07-27 20.01 20.19 19.86 20.17 0.0M
2022-07-26 19.98 19.98 19.88 19.90 0.0M
2022-07-25 19.93 19.99 19.75 19.91 0.0M
2022-07-22 20.23 20.23 19.92 20.04 0.0M
2022-07-21 20.13 20.13 20.02 20.13 0.0M
2022-07-20 20.06 20.10 20.05 20.07 0.0M
2022-07-19 20.05 20.25 20.01 20.06 0.0M
2022-07-18 20.11 20.11 19.92 19.92 0.0M
2022-07-15 19.92 20.08 19.92 20.00 0.0M
2022-07-14 19.92 20.05 19.90 19.90 0.0M
2022-07-13 20.48 20.49 20.37 20.37 0.0M
2022-07-12 20.51 20.51 20.46 20.46 0.0M
2022-07-11 20.47 20.54 20.44 20.50 0.0M
2022-07-08 20.39 20.58 20.21 20.47 0.0M
2022-07-07 20.51 20.54 20.41 20.49 0.0M
2022-07-06 20.93 20.93 20.41 20.46 0.0M
2022-07-05 20.85 20.95 20.85 20.95 0.0M
2022-07-01 20.66 20.77 20.66 20.77 0.0M
2022-06-30 20.89 20.89 20.40 20.40 0.0M
2022-06-29 21.12 21.12 20.42 20.57 0.0M
2022-06-28 21.21 21.21 20.92 21.04 0.0M
2022-06-27 21.31 21.31 20.96 21.22 0.0M
2022-06-24 20.84 21.04 20.70 21.04 0.0M
2022-06-23 20.84 20.99 20.84 20.92 0.0M
2022-06-22 20.68 20.70 20.61 20.70 0.0M
2022-06-21 20.43 20.93 20.40 20.87 0.0M
2022-06-17 20.56 20.56 20.24 20.25 0.0M
2022-06-16 20.61 20.63 20.35 20.44 0.0M
2022-06-15 20.83 20.99 20.81 20.86 0.0M
2022-06-14 20.80 20.86 20.65 20.86 0.0M
2022-06-13 21.27 21.27 20.70 20.70 0.0M
2022-06-10 21.56 21.56 21.25 21.45 0.0M
2022-06-09 21.91 21.93 21.65 21.66 0.1M
2022-06-08 21.83 22.13 21.80 22.12 0.0M
2022-06-07 21.75 22.06 21.75 21.98 0.0M
2022-06-06 21.75 22.09 21.70 21.86 0.1M
2022-06-03 21.75 21.76 21.60 21.72 0.0M
2022-06-02 21.70 21.75 21.55 21.75 0.0M
2022-06-01 21.51 21.80 21.50 21.74 0.0M
2022-05-31 21.24 21.92 21.02 21.63 0.1M
2022-05-27 21.01 21.49 21.01 21.47 0.0M
2022-05-26 20.68 21.03 20.63 20.84 0.0M
2022-05-25 20.53 20.72 20.36 20.49 0.0M
2022-05-24 20.60 20.60 20.36 20.36 0.0M
2022-05-23 20.89 21.00 20.60 20.60 0.0M
2022-05-20 20.90 20.99 20.76 20.82 0.0M
2022-05-19 20.85 21.15 20.85 21.03 0.0M
2022-05-18 21.20 21.20 20.90 20.90 0.0M
2022-05-17 21.50 21.66 21.20 21.20 0.0M
2022-05-16 21.63 21.63 21.32 21.40 0.0M
2022-05-13 21.93 21.93 21.20 21.29 0.0M
2022-05-12 21.85 21.86 21.15 21.22 0.0M
2022-05-11 22.37 22.37 21.60 21.61 0.0M
2022-05-10 23.19 23.44 22.33 22.33 0.0M
2022-05-09 23.29 23.56 22.95 22.95 0.0M
2022-05-06 23.29 23.29 23.05 23.05 0.0M
2022-05-05 23.62 23.65 23.28 23.28 0.0M
2022-05-04 23.72 23.72 23.63 23.63 0.0M
2022-05-03 23.73 24.05 23.60 23.60 0.0M
2022-05-02 23.75 24.20 23.66 23.76 0.0M
2022-04-29 23.81 24.24 23.81 24.24 0.1M
2022-04-28 23.77 23.98 23.77 23.88 0.0M
2022-04-27 23.95 23.95 23.83 23.88 0.0M
2022-04-26 23.95 24.02 23.77 23.83 0.0M
2022-04-25 23.98 24.13 23.77 23.95 0.0M
2022-04-22 24.05 24.05 23.72 23.80 0.0M
2022-04-21 24.04 24.33 23.73 23.84 0.0M
2022-04-20 23.89 24.34 23.89 24.11 0.0M
2022-04-19 23.72 23.91 23.72 23.91 0.0M
2022-04-18 24.00 24.03 23.76 23.77 0.0M
2022-04-14 23.94 24.10 23.78 23.93 0.0M
2022-04-13 24.18 24.18 23.82 23.82 0.0M
2022-04-12 24.48 24.48 24.00 24.19 0.0M
2022-04-11 24.30 24.37 24.11 24.11 0.0M
2022-04-08 24.42 24.47 24.34 24.41 0.0M
2022-04-07 24.22 24.57 24.22 24.44 0.0M
2022-04-06 24.30 24.49 24.10 24.32 0.0M
2022-04-05 24.51 24.56 24.35 24.39 0.0M
2022-04-04 24.55 24.68 24.46 24.63 0.0M
2022-04-01 24.45 24.66 24.38 24.53 0.0M
2022-03-31 24.00 24.70 23.86 24.69 0.1M
2022-03-30 24.23 24.29 23.99 24.27 0.0M
2022-03-29 23.73 24.19 23.73 24.12 0.0M
2022-03-28 23.70 23.92 23.70 23.82 0.0M
2022-03-25 23.70 23.92 23.65 23.83 0.0M
2022-03-24 23.85 23.88 23.78 23.82 0.0M
2022-03-23 23.81 23.85 23.70 23.82 0.0M
2022-03-22 23.85 23.89 23.78 23.81 0.0M
2022-03-21 23.98 23.98 23.70 23.80 0.0M
2022-03-18 23.82 24.06 23.75 23.80 0.0M
2022-03-17 23.88 24.02 23.77 23.82 0.0M
2022-03-16 23.85 23.87 23.72 23.80 0.0M
2022-03-15 23.85 23.91 23.71 23.75 0.1M
2022-03-14 24.25 24.25 23.65 23.77 0.1M
2022-03-11 24.11 24.30 24.10 24.16 0.0M
2022-03-10 24.16 24.27 24.05 24.18 0.0M
2022-03-09 24.26 24.34 24.15 24.15 0.0M
2022-03-08 24.11 24.21 24.05 24.06 0.0M
2022-03-07 24.38 24.43 24.15 24.15 0.0M
2022-03-04 24.45 24.50 24.36 24.36 0.0M
2022-03-03 24.48 24.53 24.47 24.47 0.0M
2022-03-02 24.48 24.55 24.46 24.48 0.0M
2022-03-01 24.42 24.60 24.38 24.45 0.1M
2022-02-28 24.40 24.74 24.19 24.47 0.5M
2022-02-25 24.42 24.58 24.40 24.42 0.2M
2022-02-24 24.15 24.45 24.04 24.38 0.1M
2022-02-23 24.24 24.34 24.20 24.29 0.0M
2022-02-22 24.24 24.24 24.10 24.20 0.0M
2022-02-18 24.24 24.24 24.17 24.20 0.0M
2022-02-17 24.17 24.24 24.00 24.15 0.1M
2022-02-16 24.17 24.25 24.15 24.20 0.0M
2022-02-15 24.20 24.23 24.15 24.21 0.0M
2022-02-14 24.44 24.44 24.00 24.20 0.0M
2022-02-11 23.96 24.20 23.90 24.20 0.0M
2022-02-10 23.73 24.00 23.70 24.00 0.0M
2022-02-09 24.04 24.04 23.55 23.90 0.1M
2022-02-08 23.76 23.89 23.66 23.77 0.1M
2022-02-07 24.10 24.10 23.80 23.84 0.0M
2022-02-04 24.10 24.10 23.75 23.80 0.1M
2022-02-03 24.10 24.10 23.95 24.00 0.3M
2022-02-02 24.25 24.25 24.05 24.10 0.0M
2022-02-01 24.20 24.25 23.95 24.20 0.2M
2022-01-31 24.39 24.39 24.00 24.28 0.1M
2022-01-28 24.81 25.03 24.68 24.75 0.0M
2022-01-27 25.20 25.20 24.88 24.88 0.0M
2022-01-26 25.02 25.24 24.95 25.18 0.0M
2022-01-25 25.00 25.05 24.95 24.98 0.1M
2022-01-24 25.03 25.15 24.96 25.06 0.0M
2022-01-21 25.29 25.30 25.00 25.00 0.0M
2022-01-20 25.27 25.30 25.26 25.26 0.0M
2022-01-19 25.28 25.28 25.15 25.26 0.0M
2022-01-18 25.21 25.29 25.20 25.24 0.0M
2022-01-14 25.23 25.26 25.23 25.24 0.0M
2022-01-13 25.15 25.31 25.12 25.27 0.0M
2022-01-12 25.34 25.48 25.33 25.45 0.0M
2022-01-11 25.44 25.47 25.44 25.45 0.0M
2022-01-10 25.44 25.45 25.36 25.40 0.0M
2022-01-07 25.42 25.42 25.38 25.38 0.0M
2022-01-06 25.33 25.39 25.27 25.36 0.0M
2022-01-05 25.47 25.47 25.10 25.27 0.0M
2022-01-04 25.44 25.50 25.40 25.40 0.0M
2022-01-03 25.45 25.58 25.45 25.50 0.0M