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
20,098.50 +59.00 (+0.29%) E-mini Russell 2000 Index Futur
2,065.20 +5.10 (+0.25%) Petróleo
81.90 +0.16 (+0.20%) Oro
2,338.10 +1.50 (+0.06%)
Arbor Realty Trust, Inc. (ABR-PF)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 19.83 | 19.83 | 19.39 | 19.39 | 19.39 | 42,691 |
| 26 jun 2024 | 20.30 | 20.30 | 19.75 | 19.76 | 19.76 | 19,315 |
| 25 jun 2024 | 20.11 | 20.38 | 20.09 | 20.22 | 20.22 | 5,855 |
| 24 jun 2024 | 19.94 | 20.06 | 19.90 | 19.95 | 19.95 | 9,631 |
| 21 jun 2024 | 20.06 | 20.08 | 19.94 | 19.94 | 19.94 | 15,712 |
| 20 jun 2024 | 20.03 | 20.07 | 19.90 | 19.99 | 19.99 | 16,207 |
| 18 jun 2024 | 19.98 | 20.06 | 19.92 | 19.93 | 19.93 | 12,304 |
| 17 jun 2024 | 19.86 | 19.97 | 19.78 | 19.78 | 19.78 | 16,445 |
| 14 jun 2024 | 19.95 | 20.07 | 19.87 | 19.87 | 19.87 | 4,876 |
| 13 jun 2024 | 20.00 | 20.16 | 19.89 | 19.91 | 19.91 | 5,343 |
| 12 jun 2024 | 19.96 | 20.33 | 19.87 | 19.87 | 19.87 | 9,863 |
| 11 jun 2024 | 19.77 | 19.80 | 19.77 | 19.80 | 19.80 | 1,807 |
| 10 jun 2024 | 19.97 | 19.97 | 19.75 | 19.75 | 19.75 | 12,035 |
| 07 jun 2024 | 19.75 | 20.00 | 19.75 | 19.83 | 19.83 | 11,375 |
| 06 jun 2024 | 19.71 | 20.10 | 19.71 | 19.78 | 19.78 | 17,422 |
| 05 jun 2024 | 20.05 | 20.12 | 19.71 | 19.71 | 19.71 | 13,986 |
| 04 jun 2024 | 20.10 | 20.20 | 19.95 | 19.95 | 19.95 | 14,688 |
| 03 jun 2024 | 20.18 | 20.18 | 19.82 | 19.91 | 19.91 | 19,733 |
| 31 may 2024 | 19.92 | 20.40 | 19.80 | 20.40 | 20.40 | 45,871 |
| 30 may 2024 | 19.78 | 19.96 | 19.78 | 19.96 | 19.96 | 2,382 |
| 29 may 2024 | 19.76 | 19.78 | 19.62 | 19.77 | 19.77 | 6,925 |
| 28 may 2024 | 19.70 | 19.88 | 19.70 | 19.88 | 19.88 | 7,463 |
| 24 may 2024 | 19.77 | 19.83 | 19.61 | 19.65 | 19.65 | 7,748 |
| 23 may 2024 | 20.00 | 20.00 | 19.52 | 19.61 | 19.61 | 5,921 |
| 22 may 2024 | 19.80 | 19.97 | 19.80 | 19.97 | 19.97 | 15,407 |
| 21 may 2024 | 19.87 | 19.97 | 19.78 | 19.90 | 19.90 | 14,349 |
| 20 may 2024 | 19.96 | 19.97 | 19.86 | 19.97 | 19.97 | 10,670 |
| 17 may 2024 | 19.93 | 19.95 | 19.70 | 19.79 | 19.79 | 3,688 |
| 16 may 2024 | 19.95 | 19.95 | 19.62 | 19.88 | 19.88 | 5,835 |
| 15 may 2024 | 19.59 | 20.00 | 19.40 | 20.00 | 20.00 | 10,403 |
| 14 may 2024 | 19.50 | 19.65 | 19.25 | 19.29 | 19.29 | 17,736 |
| 13 may 2024 | 19.42 | 19.66 | 19.34 | 19.40 | 19.40 | 19,873 |
| 10 may 2024 | 19.02 | 19.41 | 18.95 | 19.34 | 19.34 | 11,811 |
| 09 may 2024 | 19.53 | 19.53 | 18.81 | 18.92 | 18.92 | 26,103 |
| 08 may 2024 | 19.50 | 19.74 | 19.46 | 19.55 | 19.55 | 13,147 |
| 07 may 2024 | 19.80 | 19.80 | 19.57 | 19.75 | 19.75 | 12,010 |
| 06 may 2024 | 19.50 | 19.57 | 19.44 | 19.55 | 19.55 | 13,768 |
| 03 may 2024 | 19.57 | 19.57 | 19.30 | 19.50 | 19.50 | 13,641 |
| 02 may 2024 | 19.06 | 19.35 | 19.06 | 19.15 | 19.15 | 12,701 |
| 01 may 2024 | 19.11 | 19.50 | 19.02 | 19.09 | 19.09 | 8,830 |
| 30 abr 2024 | 18.97 | 19.17 | 18.89 | 19.07 | 19.07 | 48,493 |
| 29 abr 2024 | 18.77 | 18.94 | 18.47 | 18.90 | 18.90 | 26,594 |
| 26 abr 2024 | 18.67 | 18.77 | 18.51 | 18.56 | 18.56 | 9,766 |
| 25 abr 2024 | 18.71 | 18.74 | 18.59 | 18.60 | 18.60 | 6,091 |
| 24 abr 2024 | 18.85 | 18.89 | 18.62 | 18.89 | 18.89 | 19,014 |
| 23 abr 2024 | 18.99 | 18.99 | 18.55 | 18.84 | 18.84 | 12,757 |
| 22 abr 2024 | 18.64 | 18.64 | 18.42 | 18.43 | 18.43 | 32,673 |
| 19 abr 2024 | 18.87 | 18.89 | 18.55 | 18.61 | 18.61 | 16,993 |
| 18 abr 2024 | 18.97 | 19.03 | 18.69 | 18.71 | 18.71 | 19,945 |
| 17 abr 2024 | 18.90 | 19.20 | 18.90 | 19.02 | 19.02 | 21,796 |
| 16 abr 2024 | 18.85 | 18.89 | 18.75 | 18.87 | 18.87 | 20,419 |
| 15 abr 2024 | 19.66 | 19.66 | 18.82 | 18.88 | 18.88 | 26,888 |
| 12 abr 2024 | 19.40 | 19.40 | 19.20 | 19.21 | 19.21 | 29,674 |
| 12 abr 2024 | 0.390625 Dividendo | |||||
| 11 abr 2024 | 19.90 | 19.90 | 19.52 | 19.67 | 19.28 | 19,036 |
| 10 abr 2024 | 19.95 | 19.95 | 19.67 | 19.76 | 19.37 | 10,582 |
| 09 abr 2024 | 19.95 | 20.00 | 19.85 | 19.95 | 19.55 | 5,008 |
| 08 abr 2024 | 20.23 | 20.23 | 19.78 | 19.90 | 19.50 | 13,111 |
| 05 abr 2024 | 20.10 | 20.29 | 20.08 | 20.09 | 19.69 | 9,632 |
| 04 abr 2024 | 20.02 | 20.26 | 20.02 | 20.22 | 19.82 | 17,117 |
| 03 abr 2024 | 20.15 | 20.23 | 19.72 | 20.07 | 19.67 | 19,241 |
| 02 abr 2024 | 20.18 | 20.25 | 19.93 | 19.99 | 19.59 | 13,191 |
| 01 abr 2024 | 20.17 | 20.30 | 20.02 | 20.23 | 19.83 | 52,953 |
| 28 mar 2024 | 19.73 | 20.36 | 19.73 | 20.26 | 19.86 | 252,213 |
| 27 mar 2024 | 19.39 | 19.73 | 19.39 | 19.68 | 19.29 | 47,443 |
| 26 mar 2024 | 19.35 | 19.49 | 19.30 | 19.48 | 19.09 | 29,538 |
| 25 mar 2024 | 19.30 | 19.33 | 19.18 | 19.33 | 18.95 | 15,289 |
| 22 mar 2024 | 19.26 | 19.33 | 19.13 | 19.31 | 18.93 | 26,426 |
| 21 mar 2024 | 19.12 | 19.36 | 19.06 | 19.20 | 18.82 | 31,594 |
| 20 mar 2024 | 19.22 | 19.40 | 19.12 | 19.30 | 18.92 | 22,848 |
| 19 mar 2024 | 19.15 | 19.24 | 18.93 | 19.24 | 18.86 | 12,911 |
| 18 mar 2024 | 19.00 | 19.18 | 19.00 | 19.18 | 18.80 | 19,286 |
| 15 mar 2024 | 19.01 | 19.10 | 18.82 | 19.00 | 18.62 | 13,738 |
| 14 mar 2024 | 19.10 | 19.10 | 19.01 | 19.08 | 18.70 | 16,072 |
| 13 mar 2024 | 19.05 | 19.16 | 19.03 | 19.06 | 18.68 | 13,252 |
| 12 mar 2024 | 19.10 | 19.16 | 19.02 | 19.16 | 18.78 | 10,917 |
| 11 mar 2024 | 18.85 | 19.05 | 18.81 | 19.04 | 18.66 | 21,712 |
| 08 mar 2024 | 18.80 | 19.00 | 18.80 | 18.99 | 18.61 | 21,828 |
| 07 mar 2024 | 18.66 | 18.92 | 18.62 | 18.80 | 18.43 | 20,289 |
| 06 mar 2024 | 18.71 | 18.73 | 18.60 | 18.60 | 18.23 | 28,590 |
| 05 mar 2024 | 18.80 | 18.80 | 18.43 | 18.60 | 18.23 | 62,398 |
| 04 mar 2024 | 18.98 | 19.05 | 18.84 | 19.03 | 18.65 | 14,235 |
| 01 mar 2024 | 19.00 | 19.04 | 18.93 | 18.98 | 18.60 | 8,624 |
| 29 feb 2024 | 19.00 | 19.05 | 18.89 | 18.98 | 18.60 | 35,932 |
| 28 feb 2024 | 18.82 | 18.99 | 18.80 | 18.96 | 18.58 | 27,904 |
| 27 feb 2024 | 18.86 | 18.98 | 18.80 | 18.90 | 18.52 | 16,684 |
| 26 feb 2024 | 18.98 | 19.25 | 18.75 | 18.95 | 18.57 | 28,092 |
| 23 feb 2024 | 18.93 | 19.00 | 18.77 | 18.91 | 18.53 | 16,255 |
| 22 feb 2024 | 18.80 | 18.85 | 18.67 | 18.82 | 18.45 | 11,861 |
| 21 feb 2024 | 18.63 | 18.83 | 18.56 | 18.77 | 18.40 | 16,101 |
| 20 feb 2024 | 18.67 | 18.84 | 18.57 | 18.68 | 18.31 | 91,250 |
| 16 feb 2024 | 18.40 | 18.67 | 18.24 | 18.67 | 18.30 | 81,545 |
| 15 feb 2024 | 18.14 | 18.40 | 18.07 | 18.38 | 18.01 | 60,631 |
| 14 feb 2024 | 18.33 | 18.33 | 18.09 | 18.20 | 17.84 | 33,142 |
| 13 feb 2024 | 18.03 | 18.41 | 18.03 | 18.15 | 17.79 | 49,161 |
| 12 feb 2024 | 18.10 | 18.33 | 18.08 | 18.15 | 17.79 | 35,391 |
| 09 feb 2024 | 18.15 | 18.38 | 17.97 | 18.00 | 17.64 | 64,002 |
| 08 feb 2024 | 18.29 | 18.35 | 18.08 | 18.08 | 17.72 | 32,066 |
| 07 feb 2024 | 18.49 | 18.49 | 18.15 | 18.15 | 17.79 | 26,380 |
| 06 feb 2024 | 18.16 | 18.49 | 18.09 | 18.33 | 17.97 | 46,055 |
| *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.