Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2026 |
3.278.388 |
0,51%
|
5,86
|
5,69
|
6,00
|
5,88
|
| 12/05/2026 |
8.327.208 |
-12,01%
|
6,62
|
5,85
|
6,68
|
5,85
|
| 11/05/2026 |
7.026.588 |
-7,66%
|
7,2181
|
6,60
|
7,2195
|
6,66
|
| 08/05/2026 |
6.660.967 |
-11,75%
|
7,11
|
7,04
|
7,49
|
7,21
|
| 07/05/2026 |
5.025.739 |
-1,39%
|
8,2898
|
8,16
|
8,535
|
8,17
|
| 06/05/2026 |
2.388.765 |
3,44%
|
8,04
|
8,04
|
8,30
|
8,29
|
| 05/05/2026 |
1.270.018 |
1,52%
|
7,92
|
7,85
|
8,025
|
8,00
|
| 04/05/2026 |
1.918.469 |
-0,50%
|
7,9489
|
7,805
|
8,0288
|
7,88
|
| 01/05/2026 |
1.050.760 |
0,38%
|
7,95
|
7,83
|
8,0389
|
7,93
|
| 30/04/2026 |
1.801.132 |
1,54%
|
7,85
|
7,75
|
8,175
|
7,90
|
| 29/04/2026 |
2.297.984 |
-3,35%
|
8,01
|
7,735
|
8,02
|
7,78
|
| 28/04/2026 |
980.455 |
-0,25%
|
8,13
|
8,035
|
8,155
|
8,05
|
| 27/04/2026 |
134.140 |
1,27%
|
7,9675
|
7,9598
|
8,115
|
8,07
|
| 24/04/2026 |
881.624 |
2,31%
|
7,83
|
7,73
|
8,01
|
7,97
|
| 23/04/2026 |
1.594.613 |
-4,42%
|
8,14
|
7,67
|
8,14
|
7,79
|
| 22/04/2026 |
1.125.881 |
-0,12%
|
8,2293
|
8,08
|
8,29
|
8,15
|
| 21/04/2026 |
1.076.019 |
0,37%
|
8,14
|
8,1102
|
8,26
|
8,16
|
| 20/04/2026 |
856.154 |
1,50%
|
7,97
|
7,88
|
8,145
|
8,13
|
| 17/04/2026 |
1.099.285 |
1,52%
|
8,00
|
7,94
|
8,11
|
8,01
|
| 16/04/2026 |
978.459 |
-0,38%
|
7,92
|
7,825
|
7,95
|
7,89
|
| 15/04/2026 |
1.014.025 |
1,54%
|
7,80
|
7,80
|
7,94
|
7,92
|
| 14/04/2026 |
1.131.683 |
1,30%
|
7,744
|
7,7426
|
7,86
|
7,80
|
| 13/04/2026 |
1.581.458 |
2,67%
|
7,48
|
7,37
|
7,74
|
7,70
|
| 10/04/2026 |
1.051.426 |
-0,40%
|
7,5478
|
7,475
|
7,63
|
7,50
|
| 09/04/2026 |
690.408 |
0,40%
|
7,53
|
7,40
|
7,555
|
7,53
|
| 08/04/2026 |
1.122.289 |
2,18%
|
7,4772
|
7,43
|
7,60
|
7,51
|
| 07/04/2026 |
952.974 |
-2,00%
|
7,45
|
7,32
|
7,535
|
7,35
|
| 06/04/2026 |
770.413 |
0,00%
|
7,49
|
7,44
|
7,61
|
7,50
|
| 02/04/2026 |
1.317.848 |
-0,13%
|
7,4047
|
7,32
|
7,5158
|
7,50
|
| 01/04/2026 |
1.363.367 |
-2,59%
|
7,71
|
7,51
|
7,88
|
7,51
|
| 31/03/2026 |
1.516.395 |
4,83%
|
7,45
|
7,32
|
7,74
|
7,71
|
| 30/03/2026 |
1.416.983 |
0,27%
|
7,40
|
7,33
|
7,4422
|
7,35
|
| 27/03/2026 |
1.281.076 |
-2,45%
|
7,5216
|
7,33
|
7,57
|
7,35
|
| 26/03/2026 |
910.898 |
-0,72%
|
7,5395
|
7,50
|
7,63
|
7,56
|
| 25/03/2026 |
1.521.975 |
3,12%
|
7,4848
|
7,41
|
7,6251
|
7,60
|
| 24/03/2026 |
2.014.474 |
-2,77%
|
7,63
|
7,33
|
7,724
|
7,37
|
| 23/03/2026 |
1.931.164 |
0,87%
|
7,68
|
7,50
|
7,745
|
7,58
|
| 20/03/2026 |
1.716.151 |
-4,47%
|
7,81
|
7,46
|
7,86
|
7,51
|
| 19/03/2026 |
1.454.102 |
1,56%
|
7,69
|
7,66
|
7,86
|
7,83
|
| 18/03/2026 |
1.450.824 |
-0,64%
|
7,85
|
7,605
|
7,85
|
7,71
|
| 17/03/2026 |
1.008.061 |
1,04%
|
7,73
|
7,73
|
7,95
|
7,78
|
| 16/03/2026 |
1.336.890 |
0,39%
|
7,77
|
7,70
|
7,8369
|
7,70
|
| 13/03/2026 |
1.134.428 |
-2,17%
|
7,88
|
7,64
|
7,8974
|
7,67
|
| 12/03/2026 |
1.377.785 |
-1,75%
|
7,91
|
7,80
|
7,98
|
7,84
|
| 11/03/2026 |
1.429.813 |
1,40%
|
7,90
|
7,76
|
8,00
|
7,98
|
| 10/03/2026 |
1.913.003 |
-3,78%
|
8,2174
|
7,86
|
8,2174
|
7,87
|
| 09/03/2026 |
2.643.808 |
-2,13%
|
8,61
|
8,16
|
8,62
|
8,20
|
| 06/03/2026 |
2.179.747 |
1,11%
|
8,53
|
8,47
|
8,69
|
8,69
|
| 05/03/2026 |
2.366.912 |
-2,83%
|
8,80
|
8,51
|
8,80
|
8,59
|
| 04/03/2026 |
2.895.466 |
5,61%
|
8,4205
|
8,4205
|
8,90
|
8,85
|
| 03/03/2026 |
2.248.114 |
-2,45%
|
8,3501
|
8,1601
|
8,43
|
8,38
|
| 02/03/2026 |
4.765.954 |
8,32%
|
7,82
|
7,75
|
8,635
|
8,59
|
| 27/02/2026 |
6.535.970 |
9,23%
|
7,37
|
7,36
|
8,04
|
7,93
|
| 26/02/2026 |
2.056.321 |
1,26%
|
7,19
|
7,14
|
7,31
|
7,26
|
| 25/02/2026 |
2.546.812 |
-1,65%
|
7,32
|
7,11
|
7,3401
|
7,17
|
| 24/02/2026 |
1.910.137 |
-1,75%
|
7,41
|
7,27
|
7,46
|
7,29
|
| 23/02/2026 |
2.053.616 |
-0,40%
|
7,43
|
7,34
|
7,53
|
7,42
|
| 20/02/2026 |
2.387.518 |
-0,27%
|
7,4585
|
7,36
|
7,59
|
7,45
|
| 19/02/2026 |
2.079.799 |
0,95%
|
7,40
|
7,3197
|
7,51
|
7,47
|
| 18/02/2026 |
2.052.317 |
0,96%
|
7,3669
|
7,31
|
7,55
|
7,40
|
| 17/02/2026 |
3.767.879 |
-5,05%
|
7,7377
|
7,20
|
7,7377
|
7,33
|
| 13/02/2026 |
2.605.851 |
4,04%
|
7,46
|
7,389
|
7,87
|
7,72
|
| 12/02/2026 |
3.361.750 |
-2,37%
|
7,64
|
7,30
|
7,712
|
7,42
|
| 11/02/2026 |
3.158.824 |
-3,31%
|
7,92
|
7,60
|
7,92
|
7,60
|
| 10/02/2026 |
2.995.036 |
0,51%
|
7,82
|
7,80
|
7,945
|
7,86
|
| 09/02/2026 |
2.814.054 |
0,00%
|
7,76
|
7,585
|
7,84
|
7,82
|
| 06/02/2026 |
2.115.498 |
1,70%
|
7,73
|
7,62
|
7,82
|
7,82
|
| 05/02/2026 |
3.394.403 |
-1,67%
|
7,73
|
7,59
|
7,78
|
7,67
|
| 04/02/2026 |
2.056.343 |
2,23%
|
7,68
|
7,53
|
7,88
|
7,80
|
| 03/02/2026 |
2.239.064 |
2,14%
|
7,5098
|
7,38
|
7,64
|
7,63
|
| 02/02/2026 |
2.911.035 |
-2,99%
|
7,73
|
7,46
|
7,73
|
7,47
|
| 30/01/2026 |
2.434.304 |
-2,28%
|
7,83
|
7,50
|
7,83
|
7,70
|
| 29/01/2026 |
1.682.661 |
1,81%
|
7,76
|
7,705
|
7,9178
|
7,88
|
| 28/01/2026 |
1.642.715 |
-0,26%
|
7,79
|
7,72
|
7,97
|
7,74
|
| 27/01/2026 |
1.961.083 |
0,91%
|
7,71
|
7,62
|
7,81
|
7,77
|
| 26/01/2026 |
2.686.488 |
-0,45%
|
7,7485
|
7,57
|
7,83
|
7,70
|
| 23/01/2026 |
2.640.846 |
-2,76%
|
7,9521
|
7,74
|
7,9692
|
7,74
|
| 22/01/2026 |
1.491.704 |
-1,24%
|
8,08
|
7,93
|
8,24
|
7,96
|
| 21/01/2026 |
1.199.113 |
0,50%
|
8,059
|
7,95
|
8,10
|
8,06
|
| 20/01/2026 |
1.648.986 |
-3,02%
|
8,12
|
7,985
|
8,14
|
8,02
|
| 16/01/2026 |
2.470.733 |
0,73%
|
8,1847
|
8,16
|
8,45
|
8,27
|
| 15/01/2026 |
2.380.180 |
1,61%
|
8,07
|
7,96
|
8,32
|
8,21
|
| 14/01/2026 |
1.675.855 |
4,26%
|
7,75
|
7,685
|
8,095
|
8,08
|
| 13/01/2026 |
1.629.851 |
-0,77%
|
7,85
|
7,695
|
7,9073
|
7,75
|
| 12/01/2026 |
1.578.005 |
-3,22%
|
8,05
|
7,77
|
8,05
|
7,81
|
| 09/01/2026 |
1.834.894 |
3,59%
|
7,83
|
7,78
|
8,14
|
8,07
|
| 08/01/2026 |
2.703.669 |
1,30%
|
7,70
|
7,5801
|
7,92
|
7,79
|
| 07/01/2026 |
2.118.738 |
-3,39%
|
7,97
|
7,66
|
8,01
|
7,69
|
| 06/01/2026 |
1.911.765 |
-0,25%
|
7,9898
|
7,815
|
8,39
|
7,96
|
| 05/01/2026 |
1.727.992 |
0,38%
|
7,97
|
7,92
|
8,19
|
7,98
|
| 02/01/2026 |
1.428.611 |
2,45%
|
7,81
|
7,72
|
8,04
|
7,95
|
| 31/12/2025 |
2.016.571 |
-0,13%
|
7,76
|
7,74
|
7,8432
|
7,76
|
| 30/12/2025 |
2.160.671 |
-0,77%
|
7,8499
|
7,76
|
7,9381
|
7,76
|
| 29/12/2025 |
2.569.022 |
-1,76%
|
7,95
|
7,81
|
7,99
|
7,83
|
| 26/12/2025 |
1.780.081 |
0,50%
|
7,8905
|
7,7801
|
7,985
|
7,97
|
| 24/12/2025 |
934.069 |
2,73%
|
7,70
|
7,68
|
7,93
|
7,93
|
| 23/12/2025 |
2.167.340 |
-1,41%
|
7,7901
|
7,69
|
7,82
|
7,70
|
| 22/12/2025 |
3.243.951 |
-1,91%
|
7,95
|
7,72
|
7,95
|
7,81
|
| 19/12/2025 |
2.066.593 |
-0,74%
|
8,0601
|
7,935
|
8,14
|
7,97
|
| 18/12/2025 |
1.889.777 |
-2,66%
|
8,3001
|
8,055
|
8,40
|
8,06
|
