U.S. markets closed
F S&P 500
5,555.75 +9.75 (+0.18%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,101.75 +62.25 (+0.31%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.00 +0.26 (+0.32%) Oro
2,335.70 -0.90 (-0.04%)
Arbor Realty Trust, Inc. (ABR-PD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:33PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 18.88 | 18.89 | 18.70 | 18.73 | 18.73 | 7,885 |
| 26 jun 2024 | 18.48 | 18.90 | 18.48 | 18.69 | 18.69 | 6,167 |
| 25 jun 2024 | 18.52 | 18.60 | 18.42 | 18.60 | 18.60 | 9,718 |
| 24 jun 2024 | 18.35 | 18.65 | 18.35 | 18.58 | 18.58 | 6,275 |
| 21 jun 2024 | 18.48 | 18.83 | 18.41 | 18.45 | 18.45 | 12,693 |
| 20 jun 2024 | 18.50 | 18.53 | 18.44 | 18.50 | 18.50 | 10,291 |
| 18 jun 2024 | 18.60 | 18.60 | 18.57 | 18.57 | 18.57 | 2,985 |
| 17 jun 2024 | 18.70 | 18.79 | 18.58 | 18.58 | 18.58 | 8,046 |
| 14 jun 2024 | 18.56 | 18.60 | 18.53 | 18.60 | 18.60 | 6,008 |
| 13 jun 2024 | 18.90 | 18.90 | 18.55 | 18.70 | 18.70 | 4,184 |
| 12 jun 2024 | 18.65 | 18.86 | 18.62 | 18.84 | 18.84 | 16,594 |
| 11 jun 2024 | 18.57 | 18.60 | 18.50 | 18.57 | 18.57 | 3,485 |
| 10 jun 2024 | 18.71 | 18.71 | 18.40 | 18.49 | 18.49 | 6,357 |
| 07 jun 2024 | 18.68 | 18.68 | 18.50 | 18.54 | 18.54 | 4,315 |
| 06 jun 2024 | 18.65 | 18.80 | 18.65 | 18.73 | 18.73 | 8,322 |
| 05 jun 2024 | 18.93 | 18.93 | 18.50 | 18.65 | 18.65 | 10,408 |
| 04 jun 2024 | 18.70 | 18.83 | 18.50 | 18.83 | 18.83 | 30,915 |
| 03 jun 2024 | 18.18 | 18.69 | 18.18 | 18.50 | 18.50 | 12,869 |
| 31 may 2024 | 18.23 | 18.30 | 18.10 | 18.10 | 18.10 | 11,605 |
| 30 may 2024 | 18.10 | 18.40 | 18.08 | 18.13 | 18.13 | 22,895 |
| 29 may 2024 | 18.26 | 18.35 | 18.10 | 18.10 | 18.10 | 3,149 |
| 28 may 2024 | 18.20 | 18.49 | 18.10 | 18.35 | 18.35 | 13,333 |
| 24 may 2024 | 18.02 | 18.25 | 18.00 | 18.16 | 18.16 | 12,957 |
| 23 may 2024 | 18.30 | 18.74 | 18.00 | 18.04 | 18.04 | 22,483 |
| 22 may 2024 | 18.39 | 18.50 | 18.30 | 18.30 | 18.30 | 10,228 |
| 21 may 2024 | 18.65 | 18.80 | 18.37 | 18.50 | 18.50 | 16,406 |
| 20 may 2024 | 18.56 | 18.73 | 18.45 | 18.50 | 18.50 | 8,409 |
| 17 may 2024 | 18.65 | 18.65 | 18.40 | 18.49 | 18.49 | 12,074 |
| 16 may 2024 | 18.46 | 18.60 | 18.46 | 18.60 | 18.60 | 10,155 |
| 15 may 2024 | 18.60 | 18.64 | 18.50 | 18.60 | 18.60 | 7,089 |
| 14 may 2024 | 18.49 | 18.64 | 18.35 | 18.42 | 18.42 | 13,359 |
| 13 may 2024 | 18.05 | 18.35 | 18.05 | 18.35 | 18.35 | 7,596 |
| 10 may 2024 | 18.08 | 18.23 | 17.90 | 18.11 | 18.11 | 20,912 |
| 09 may 2024 | 18.50 | 18.53 | 18.00 | 18.08 | 18.08 | 18,731 |
| 08 may 2024 | 18.52 | 18.59 | 18.48 | 18.59 | 18.59 | 3,689 |
| 07 may 2024 | 18.78 | 18.78 | 18.28 | 18.54 | 18.54 | 12,692 |
| 06 may 2024 | 18.47 | 18.80 | 18.45 | 18.66 | 18.66 | 6,703 |
| 03 may 2024 | 18.43 | 18.54 | 18.30 | 18.40 | 18.40 | 9,253 |
| 02 may 2024 | 18.15 | 18.27 | 18.15 | 18.26 | 18.26 | 9,452 |
| 01 may 2024 | 18.13 | 18.25 | 17.92 | 18.20 | 18.20 | 10,891 |
| 30 abr 2024 | 18.05 | 18.24 | 17.95 | 17.95 | 17.95 | 15,012 |
| 29 abr 2024 | 18.14 | 18.20 | 18.03 | 18.03 | 18.03 | 6,254 |
| 26 abr 2024 | 17.90 | 18.27 | 17.80 | 17.94 | 17.94 | 6,050 |
| 25 abr 2024 | 17.90 | 18.05 | 17.62 | 17.82 | 17.82 | 12,242 |
| 24 abr 2024 | 17.90 | 18.04 | 17.86 | 17.94 | 17.94 | 6,162 |
| 23 abr 2024 | 18.23 | 18.28 | 17.77 | 17.89 | 17.89 | 15,434 |
| 22 abr 2024 | 17.90 | 18.18 | 17.77 | 17.92 | 17.92 | 15,581 |
| 19 abr 2024 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | 12,030 |
| 18 abr 2024 | 18.00 | 18.24 | 17.90 | 18.00 | 18.00 | 9,479 |
| 17 abr 2024 | 18.06 | 18.35 | 17.90 | 17.93 | 17.93 | 11,863 |
| 16 abr 2024 | 18.10 | 18.35 | 17.90 | 18.03 | 18.03 | 14,035 |
| 15 abr 2024 | 18.48 | 18.68 | 18.00 | 18.10 | 18.10 | 33,895 |
| 12 abr 2024 | 18.48 | 18.86 | 18.48 | 18.55 | 18.55 | 14,535 |
| 12 abr 2024 | 0.398438 Dividendo | |||||
| 11 abr 2024 | 19.50 | 19.53 | 18.95 | 18.97 | 18.57 | 35,934 |
| 10 abr 2024 | 19.49 | 19.50 | 19.25 | 19.50 | 19.09 | 14,391 |
| 09 abr 2024 | 19.64 | 19.70 | 19.50 | 19.57 | 19.16 | 7,403 |
| 08 abr 2024 | 19.69 | 19.70 | 19.41 | 19.45 | 19.04 | 12,636 |
| 05 abr 2024 | 19.66 | 19.70 | 19.58 | 19.64 | 19.23 | 5,952 |
| 04 abr 2024 | 19.70 | 19.80 | 19.62 | 19.64 | 19.23 | 20,779 |
| 03 abr 2024 | 19.50 | 19.69 | 19.25 | 19.68 | 19.27 | 26,101 |
| 02 abr 2024 | 19.60 | 19.62 | 19.40 | 19.60 | 19.19 | 21,490 |
| 01 abr 2024 | 19.59 | 19.70 | 19.39 | 19.70 | 19.29 | 46,179 |
| 28 mar 2024 | 19.20 | 19.65 | 19.05 | 19.56 | 19.15 | 110,184 |
| 27 mar 2024 | 19.05 | 19.18 | 18.98 | 19.13 | 18.73 | 11,263 |
| 26 mar 2024 | 19.02 | 19.10 | 18.92 | 19.09 | 18.69 | 11,684 |
| 25 mar 2024 | 19.00 | 19.10 | 18.93 | 19.10 | 18.70 | 18,045 |
| 22 mar 2024 | 18.90 | 19.05 | 18.90 | 18.95 | 18.55 | 19,063 |
| 21 mar 2024 | 18.77 | 19.05 | 18.77 | 18.83 | 18.43 | 30,559 |
| 20 mar 2024 | 18.65 | 18.88 | 18.48 | 18.77 | 18.38 | 17,083 |
| 19 mar 2024 | 18.35 | 18.91 | 18.33 | 18.71 | 18.32 | 42,856 |
| 18 mar 2024 | 18.42 | 18.45 | 18.30 | 18.40 | 18.01 | 16,782 |
| 15 mar 2024 | 18.09 | 18.28 | 18.08 | 18.28 | 17.90 | 8,368 |
| 14 mar 2024 | 18.09 | 18.35 | 17.96 | 18.13 | 17.75 | 31,963 |
| 13 mar 2024 | 18.19 | 18.35 | 18.02 | 18.08 | 17.70 | 46,270 |
| 12 mar 2024 | 18.18 | 18.49 | 18.14 | 18.25 | 17.87 | 17,188 |
| 11 mar 2024 | 18.56 | 18.65 | 18.14 | 18.14 | 17.76 | 16,618 |
| 08 mar 2024 | 18.19 | 18.54 | 18.19 | 18.50 | 18.11 | 30,667 |
| 07 mar 2024 | 18.05 | 18.45 | 17.98 | 18.05 | 17.67 | 14,626 |
| 06 mar 2024 | 18.19 | 18.19 | 17.96 | 17.96 | 17.58 | 10,511 |
| 05 mar 2024 | 18.02 | 18.20 | 17.95 | 18.20 | 17.82 | 15,021 |
| 04 mar 2024 | 18.09 | 18.49 | 17.98 | 18.20 | 17.82 | 22,118 |
| 01 mar 2024 | 18.08 | 18.21 | 17.91 | 18.20 | 17.82 | 11,601 |
| 29 feb 2024 | 18.05 | 18.19 | 18.05 | 18.06 | 17.68 | 24,350 |
| 28 feb 2024 | 18.07 | 18.14 | 18.04 | 18.07 | 17.69 | 7,142 |
| 27 feb 2024 | 18.10 | 18.22 | 18.05 | 18.07 | 17.69 | 17,588 |
| 26 feb 2024 | 18.22 | 18.22 | 18.05 | 18.10 | 17.72 | 9,585 |
| 23 feb 2024 | 18.10 | 18.22 | 18.05 | 18.05 | 17.67 | 19,596 |
| 22 feb 2024 | 18.11 | 18.16 | 17.91 | 17.95 | 17.57 | 16,397 |
| 21 feb 2024 | 18.12 | 18.19 | 17.90 | 17.95 | 17.57 | 15,306 |
| 20 feb 2024 | 17.76 | 17.97 | 17.76 | 17.95 | 17.58 | 33,686 |
| 16 feb 2024 | 17.60 | 17.99 | 17.50 | 17.75 | 17.38 | 20,242 |
| 15 feb 2024 | 17.47 | 17.94 | 17.47 | 17.53 | 17.16 | 21,816 |
| 14 feb 2024 | 17.57 | 17.71 | 17.40 | 17.55 | 17.18 | 11,361 |
| 13 feb 2024 | 17.50 | 17.75 | 17.47 | 17.50 | 17.13 | 15,474 |
| 12 feb 2024 | 17.69 | 17.98 | 17.51 | 17.53 | 17.16 | 17,664 |
| 09 feb 2024 | 17.58 | 17.75 | 17.44 | 17.50 | 17.13 | 8,484 |
| 08 feb 2024 | 17.30 | 17.49 | 17.30 | 17.40 | 17.03 | 12,637 |
| 07 feb 2024 | 17.68 | 17.68 | 17.20 | 17.40 | 17.03 | 9,390 |
| 06 feb 2024 | 17.20 | 17.48 | 17.15 | 17.30 | 16.94 | 22,753 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.