Arbor Realty Trust Prf F

ABR_pf
🏛️ usa →
23.00
Last Update: 2025-10-01
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
2025-10-01 22.80 23.00 22.69 23.00 0.0M
2025-09-30 22.80 22.98 22.61 22.60 0.0M
2025-09-29 22.76 22.92 22.80 22.80 0.0M
2025-09-26 22.77 22.78 22.70 22.76 0.0M
2025-09-25 22.92 22.92 22.83 22.85 0.0M
2025-09-24 22.76 22.85 22.75 22.85 0.0M
2025-09-23 22.80 22.81 22.73 22.77 0.0M
2025-09-22 22.75 22.90 22.74 22.90 0.0M
2025-09-19 22.85 22.85 22.70 22.76 0.0M
2025-09-18 22.75 22.85 22.72 22.85 0.0M
2025-09-17 22.76 22.85 22.70 22.85 0.0M
2025-09-16 22.75 22.83 22.72 22.82 0.0M
2025-09-15 22.90 22.90 22.39 22.86 0.0M
2025-09-12 22.90 22.90 22.73 22.88 0.0M
2025-09-11 22.78 22.90 22.38 22.85 0.0M
2025-09-10 22.87 22.90 22.80 22.89 0.0M
2025-09-09 22.87 22.98 22.80 22.86 0.0M
2025-09-08 22.50 22.92 22.49 22.92 0.0M
2025-09-05 22.55 22.74 22.50 22.50 0.0M
2025-09-04 22.57 22.57 22.35 22.49 0.0M
2025-09-03 22.20 22.61 22.20 22.55 0.0M
2025-09-02 22.20 22.63 22.17 22.28 0.0M
2025-08-29 22.58 22.64 22.12 22.20 0.1M
2025-08-28 22.62 22.65 22.45 22.58 0.0M
2025-08-27 22.50 22.74 22.42 22.43 0.0M
2025-08-26 22.78 22.79 22.52 22.66 0.0M
2025-08-25 22.74 22.79 22.57 22.74 0.0M
2025-08-22 22.40 22.71 22.35 22.64 0.0M
2025-08-21 22.31 22.50 22.23 22.40 0.0M
2025-08-20 22.00 22.29 22.00 22.23 0.0M
2025-08-19 21.83 21.97 21.79 21.96 0.0M
2025-08-18 21.80 21.80 21.75 21.76 0.0M
2025-08-15 21.89 22.00 21.55 21.76 0.0M
2025-08-14 21.67 21.90 21.65 21.73 0.0M
2025-08-13 21.78 21.78 21.67 21.77 0.0M
2025-08-12 21.81 21.83 21.61 21.67 0.0M
2025-08-11 22.00 22.00 21.65 21.85 0.0M
2025-08-08 21.77 22.00 21.55 22.00 0.0M
2025-08-07 22.28 22.28 21.80 22.00 0.0M
2025-08-06 22.45 22.45 22.28 22.40 0.0M
2025-08-05 21.92 22.10 21.90 22.09 0.0M
2025-08-04 21.50 21.83 21.47 21.83 0.0M
2025-08-01 21.47 21.55 21.40 21.42 0.0M
2025-07-31 21.56 21.93 21.40 21.50 0.0M
2025-07-30 21.34 21.68 21.20 21.59 0.0M
2025-07-29 21.11 21.30 21.11 21.30 0.0M
2025-07-28 21.29 21.30 21.04 21.27 0.0M
2025-07-25 21.28 21.28 21.21 21.22 0.0M
2025-07-24 21.16 21.26 21.16 21.23 0.0M
2025-07-23 21.15 21.30 21.15 21.20 0.0M
2025-07-22 21.20 21.31 21.02 21.20 0.0M
2025-07-21 21.14 21.30 21.14 21.30 0.0M
2025-07-18 21.21 21.31 21.21 21.29 0.0M
2025-07-17 20.90 21.47 20.56 21.22 0.0M
2025-07-16 20.67 20.90 20.67 20.81 0.0M
2025-07-15 20.99 20.99 20.82 20.83 0.0M
2025-07-14 20.93 21.48 20.93 21.20 0.0M
2025-07-11 21.38 21.42 21.00 21.00 0.0M
2025-07-10 21.23 21.28 21.20 21.27 0.0M
2025-07-09 21.24 21.24 21.17 21.17 0.0M
2025-07-08 21.00 21.18 20.99 21.11 0.0M
2025-07-07 21.01 21.04 20.95 21.00 0.0M
2025-07-03 21.30 21.31 21.06 21.17 0.0M
2025-07-02 20.80 21.14 20.62 21.12 0.0M
2025-07-01 20.45 20.79 20.45 20.72 0.0M
2025-06-30 20.35 20.46 20.24 20.31 0.3M
2025-06-27 20.41 20.42 20.30 20.36 0.1M
2025-06-26 20.35 20.42 20.35 20.40 0.0M
2025-06-25 20.40 20.40 20.30 20.33 0.0M
2025-06-24 20.29 20.42 20.20 20.38 0.0M
2025-06-23 20.34 20.38 20.11 20.30 0.0M
2025-06-20 20.45 20.45 20.21 20.33 0.0M
2025-06-18 20.47 20.68 20.42 20.42 0.0M
2025-06-17 20.68 20.68 20.24 20.41 0.0M
2025-06-16 20.67 20.67 20.49 20.50 0.0M
2025-06-13 20.60 20.60 20.40 20.45 0.0M
2025-06-12 20.77 20.77 20.63 20.63 0.0M
2025-06-11 20.54 20.79 20.50 20.64 0.0M
2025-06-10 20.40 20.52 20.38 20.48 0.0M
2025-06-09 20.44 20.45 20.31 20.39 0.0M
2025-06-06 20.35 20.41 20.23 20.38 0.0M
2025-06-05 20.38 20.41 20.31 20.36 0.0M
2025-06-04 20.38 20.46 20.30 20.32 0.0M
2025-06-03 20.46 20.46 20.10 20.24 0.0M
2025-06-02 20.27 20.42 20.09 20.42 0.0M
2025-05-30 20.00 20.50 20.00 20.42 0.1M
2025-05-29 20.20 20.31 20.00 20.02 0.0M
2025-05-28 20.25 20.40 20.05 20.22 0.0M
2025-05-27 20.40 20.40 20.01 20.25 0.0M
2025-05-23 20.14 20.51 20.08 20.37 0.0M
2025-05-22 20.45 20.55 19.90 20.13 0.1M
2025-05-21 20.63 20.65 20.30 20.31 0.0M
2025-05-20 20.78 20.81 20.58 20.63 0.0M
2025-05-19 20.00 20.79 20.00 20.60 0.0M
2025-05-16 20.69 20.90 20.69 20.75 0.0M
2025-05-15 20.85 21.08 20.53 20.80 0.0M
2025-05-14 20.90 20.96 20.70 20.70 0.0M
2025-05-13 20.95 21.35 20.70 20.93 0.0M
2025-05-12 21.33 21.33 20.93 21.00 0.0M
2025-05-09 20.88 21.21 20.88 21.16 0.0M
2025-05-08 20.84 21.11 20.82 20.88 0.0M
2025-05-07 20.88 21.24 20.82 20.82 0.0M
2025-05-06 20.90 20.90 20.75 20.89 0.0M
2025-05-05 21.20 21.25 20.94 20.99 0.0M
2025-05-02 21.34 21.34 21.25 21.25 0.0M
2025-05-01 21.47 21.47 21.16 21.16 0.0M
2025-04-30 21.25 21.48 21.19 21.48 0.0M
2025-04-29 21.34 21.40 21.15 21.16 0.0M
2025-04-28 21.04 21.31 21.04 21.30 0.0M
2025-04-25 21.00 21.20 20.93 21.01 0.0M
2025-04-24 20.66 21.10 20.66 20.95 0.0M
2025-04-23 20.45 22.06 20.37 20.57 0.0M
2025-04-22 20.30 20.41 20.23 20.28 0.0M
2025-04-21 20.28 20.66 20.16 20.16 0.0M
2025-04-17 21.03 21.18 20.15 20.40 0.0M
2025-04-16 20.67 21.12 20.67 20.85 0.0M
2025-04-15 20.94 21.14 20.49 20.67 0.0M
2025-04-14 20.92 21.39 20.59 21.14 0.0M
2025-04-11 20.79 21.34 20.29 20.88 0.0M
2025-04-10 20.45 21.07 20.45 20.85 0.0M
2025-04-09 20.47 20.75 20.26 20.75 0.0M
2025-04-08 20.74 20.74 20.42 20.63 0.0M
2025-04-07 20.75 20.95 20.62 20.62 0.0M
2025-04-04 20.81 21.47 20.76 21.02 0.0M
2025-04-03 21.23 21.51 21.08 21.24 0.0M
2025-04-02 20.95 21.74 20.95 21.44 0.0M
2025-04-01 21.04 21.30 21.01 21.01 0.0M
2025-03-31 21.35 21.35 20.86 20.98 0.1M
2025-03-28 21.60 21.60 21.33 21.45 0.0M
2025-03-27 21.64 22.00 21.59 21.60 0.0M
2025-03-26 21.90 22.15 21.57 21.61 0.0M
2025-03-25 22.05 22.05 21.81 21.85 0.0M
2025-03-24 22.19 22.19 21.84 22.00 0.0M
2025-03-21 22.00 22.19 21.97 22.05 0.0M
2025-03-20 21.98 22.03 21.90 21.94 0.0M
2025-03-19 22.00 22.15 21.90 22.00 0.0M
2025-03-18 21.98 21.98 21.75 21.95 0.0M
2025-03-17 22.00 22.00 21.85 21.99 0.0M
2025-03-14 22.01 22.23 21.90 21.99 0.0M
2025-03-13 22.17 22.39 22.00 22.00 0.0M
2025-03-12 21.85 22.30 21.75 22.03 0.0M
2025-03-11 22.20 22.20 21.80 21.86 0.0M
2025-03-10 22.16 22.22 22.09 22.09 0.0M
2025-03-07 22.45 22.58 22.28 22.29 0.0M
2025-03-06 22.50 22.65 22.33 22.33 0.0M
2025-03-05 22.78 22.79 22.50 22.56 0.0M
2025-03-04 22.54 22.75 22.51 22.66 0.0M
2025-03-03 22.60 22.80 22.48 22.63 0.0M
2025-02-28 22.55 22.75 22.40 22.47 0.0M
2025-02-27 22.53 22.62 22.42 22.42 0.0M
2025-02-26 22.45 22.61 22.40 22.48 0.0M
2025-02-25 22.34 22.50 22.21 22.32 0.0M
2025-02-24 22.06 22.50 21.94 22.17 0.0M
2025-02-21 22.60 22.65 21.85 22.17 0.2M
2025-02-20 22.48 22.70 22.27 22.63 0.0M
2025-02-19 22.50 22.80 22.30 22.48 0.0M
2025-02-18 22.79 22.79 22.34 22.38 0.0M
2025-02-14 22.56 22.83 22.49 22.83 0.0M
2025-02-13 22.51 22.51 22.23 22.45 0.0M
2025-02-12 22.24 22.59 22.22 22.53 0.0M
2025-02-11 22.38 22.52 22.31 22.47 0.0M
2025-02-10 22.49 22.53 22.25 22.28 0.0M
2025-02-07 22.38 22.46 22.23 22.36 0.0M
2025-02-06 22.25 22.38 22.18 22.36 0.0M
2025-02-05 22.27 22.30 22.14 22.22 0.1M
2025-02-04 22.18 22.52 22.13 22.20 0.0M
2025-02-03 22.39 22.80 22.12 22.17 0.0M
2025-01-31 22.75 22.85 22.32 22.36 0.0M
2025-01-30 22.60 22.99 22.55 22.80 0.0M
2025-01-29 22.70 22.70 22.40 22.55 0.0M
2025-01-28 22.46 22.75 22.28 22.65 0.0M
2025-01-27 22.15 22.46 22.13 22.46 0.0M
2025-01-24 22.35 22.35 22.26 22.32 0.0M
2025-01-23 22.31 22.33 22.20 22.25 0.0M
2025-01-22 22.25 22.30 22.07 22.24 0.0M
2025-01-21 22.16 22.20 22.11 22.20 0.1M
2025-01-17 22.57 22.57 22.12 22.12 0.0M
2025-01-16 22.20 22.60 22.03 22.19 0.0M
2025-01-15 22.30 22.34 22.00 22.18 0.0M
2025-01-14 22.43 22.58 22.31 22.49 0.0M
2025-01-13 22.61 22.75 22.31 22.32 0.0M
2025-01-10 23.18 23.19 22.54 22.80 0.0M
2025-01-08 23.19 23.30 23.18 23.18 0.0M
2025-01-07 23.16 23.22 22.97 23.20 0.0M
2025-01-06 23.05 23.26 22.95 23.15 0.0M
2025-01-03 23.08 23.29 22.89 22.97 0.0M
2025-01-02 22.84 23.12 22.84 23.12 0.0M