Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 17/12/2025 |
2.149.942 |
-1,19%
|
8,40
|
8,175
|
8,51
|
8,28
|
| 16/12/2025 |
1.556.055 |
0,00%
|
8,45
|
8,35
|
8,54
|
8,38
|
| 15/12/2025 |
1.763.209 |
-5,52%
|
8,79
|
7,96
|
8,7999
|
8,38
|
| 12/12/2025 |
1.225.244 |
-1,66%
|
9,08
|
8,66
|
9,1104
|
8,87
|
| 11/12/2025 |
1.392.915 |
-0,39%
|
9,04
|
9,00
|
9,30
|
9,02
|
| 10/12/2025 |
1.308.201 |
1,46%
|
8,94
|
8,76
|
9,10
|
9,05
|
| 09/12/2025 |
1.368.574 |
0,00%
|
8,9281
|
8,85
|
9,06
|
8,92
|
| 08/12/2025 |
1.714.950 |
0,79%
|
8,89
|
8,75
|
9,125
|
8,92
|
| 05/12/2025 |
1.273.731 |
-1,23%
|
8,9514
|
8,83
|
9,04
|
8,85
|
| 04/12/2025 |
1.091.616 |
-1,43%
|
9,09
|
8,8845
|
9,18
|
8,96
|
| 03/12/2025 |
1.003.435 |
1,91%
|
8,98
|
8,90
|
9,1265
|
9,09
|
| 02/12/2025 |
1.215.529 |
1,25%
|
8,84
|
8,772
|
8,99
|
8,92
|
| 01/12/2025 |
1.620.096 |
-1,29%
|
8,8595
|
8,64
|
8,86
|
8,81
|
| 28/11/2025 |
913.941 |
-1,44%
|
9,0319
|
8,87
|
9,17
|
8,91
|
| 26/11/2025 |
2.300.816 |
1,35%
|
8,94
|
8,87
|
9,185
|
9,03
|
| 25/11/2025 |
2.306.519 |
4,95%
|
8,5019
|
8,494
|
9,02
|
8,91
|
| 24/11/2025 |
1.810.586 |
-0,35%
|
8,59
|
8,26
|
8,59
|
8,49
|
| 21/11/2025 |
1.348.784 |
2,28%
|
8,38
|
8,33
|
8,5999
|
8,52
|
| 20/11/2025 |
2.229.776 |
-4,81%
|
8,7956
|
8,315
|
8,84
|
8,32
|
| 19/11/2025 |
1.835.067 |
2,52%
|
8,54
|
8,54
|
8,99
|
8,74
|
| 18/11/2025 |
2.515.006 |
3,52%
|
8,27
|
8,18
|
8,58
|
8,53
|
| 17/11/2025 |
3.973.957 |
-5,97%
|
8,7314
|
8,25
|
8,75
|
8,25
|
| 14/11/2025 |
2.269.066 |
0,11%
|
8,8455
|
8,71
|
8,90
|
8,79
|
| 13/11/2025 |
1.793.343 |
-1,52%
|
9,23
|
8,78
|
9,24
|
8,78
|
| 12/11/2025 |
1.455.367 |
-0,43%
|
9,32
|
9,20
|
9,335
|
9,22
|
| 11/11/2025 |
1.498.900 |
0,11%
|
9,2797
|
9,165
|
9,32
|
9,26
|
| 10/11/2025 |
3.366.639 |
0,21%
|
9,2984
|
9,115
|
9,46
|
9,25
|
| 07/11/2025 |
4.200.498 |
-2,23%
|
9,3703
|
9,02
|
9,3703
|
9,23
|
| 06/11/2025 |
1.452.355 |
-1,36%
|
9,589
|
9,21
|
9,66
|
9,43
|
| 05/11/2025 |
1.875.287 |
0,58%
|
9,5999
|
9,535
|
9,77
|
9,57
|
| 04/11/2025 |
2.319.288 |
-2,80%
|
9,72
|
9,52
|
9,76
|
9,52
|
| 03/11/2025 |
4.433.494 |
-2,48%
|
10,1399
|
9,37
|
10,14
|
9,81
|
| 31/10/2025 |
10.624.649 |
-12,73%
|
11,22
|
9,61
|
11,22
|
10,09
|
| 30/10/2025 |
1.599.163 |
0,22%
|
11,57
|
11,35
|
11,60
|
11,55
|
| 29/10/2025 |
1.266.152 |
-1,79%
|
11,77
|
11,52
|
11,905
|
11,54
|
| 28/10/2025 |
1.394.930 |
-1,51%
|
11,87
|
11,64
|
11,93
|
11,75
|
| 27/10/2025 |
838.760 |
0,93%
|
11,79
|
11,79
|
11,945
|
11,93
|
| 24/10/2025 |
676.636 |
1,37%
|
11,75
|
11,72
|
11,83
|
11,82
|
| 23/10/2025 |
752.360 |
-1,02%
|
11,79
|
11,65
|
11,82
|
11,66
|
| 22/10/2025 |
946.898 |
-0,17%
|
11,74
|
11,645
|
11,88
|
11,78
|
| 21/10/2025 |
1.303.371 |
-0,67%
|
11,89
|
11,735
|
11,92
|
11,80
|
| 20/10/2025 |
942.940 |
2,06%
|
11,70
|
11,60
|
11,895
|
11,88
|
| 17/10/2025 |
975.646 |
-1,94%
|
11,82
|
11,59
|
11,94
|
11,64
|
| 16/10/2025 |
1.310.503 |
-0,08%
|
11,9486
|
11,76
|
12,18
|
11,87
|
| 15/10/2025 |
789.146 |
0,81%
|
11,88
|
11,80
|
12,05
|
11,88
|
| 14/10/2025 |
864.870 |
1,72%
|
11,51
|
11,47
|
11,88
|
11,80
|
| 13/10/2025 |
964.343 |
2,02%
|
11,53
|
11,37
|
11,63
|
11,62
|
| 10/10/2025 |
1.072.692 |
-1,09%
|
11,55
|
11,375
|
11,7076
|
11,39
|
| 09/10/2025 |
1.581.627 |
-4,72%
|
12,08
|
11,4699
|
12,12
|
11,52
|
| 08/10/2025 |
727.666 |
0,00%
|
12,17
|
12,01
|
12,192
|
12,09
|
| 07/10/2025 |
957.458 |
-1,55%
|
12,34
|
11,92
|
12,355
|
12,09
|
| 06/10/2025 |
911.973 |
-1,45%
|
12,50
|
12,25
|
12,50
|
12,28
|
| 03/10/2025 |
1.005.963 |
0,24%
|
12,44
|
12,39
|
12,575
|
12,46
|
| 02/10/2025 |
1.013.309 |
1,14%
|
12,28
|
12,195
|
12,45
|
12,43
|
| 01/10/2025 |
1.142.739 |
0,82%
|
12,18
|
12,12
|
12,375
|
12,31
|
| 30/09/2025 |
713.890 |
1,68%
|
12,00
|
11,96
|
12,24
|
12,21
|
| 29/09/2025 |
797.743 |
-0,21%
|
12,08
|
11,93
|
12,08
|
12,02
|
| 26/09/2025 |
1.195.969 |
0,88%
|
12,00
|
11,95
|
12,095
|
12,05
|
| 25/09/2025 |
1.256.939 |
-0,25%
|
11,91
|
11,8604
|
12,03
|
11,95
|
| 24/09/2025 |
1.401.821 |
0,72%
|
11,88
|
11,80
|
12,01
|
11,98
|
| 23/09/2025 |
1.162.272 |
1,19%
|
11,70
|
11,70
|
11,98
|
11,88
|
| 22/09/2025 |
1.020.437 |
-1,05%
|
11,83
|
11,68
|
11,87
|
11,74
|
| 19/09/2025 |
1.318.891 |
1,76%
|
11,68
|
11,655
|
11,90
|
11,87
|
| 18/09/2025 |
782.370 |
-0,98%
|
11,86
|
11,619
|
11,8645
|
11,65
|
| 17/09/2025 |
1.684.646 |
2,07%
|
11,58
|
11,56
|
11,9955
|
11,78
|
| 16/09/2025 |
849.963 |
-1,11%
|
11,68
|
11,50
|
11,70
|
11,54
|
| 15/09/2025 |
1.097.979 |
-0,20%
|
11,72
|
11,55
|
11,83
|
11,67
|
| 12/09/2025 |
983.817 |
-1,51%
|
11,8701
|
11,68
|
11,8999
|
11,70
|
| 11/09/2025 |
896.778 |
1,22%
|
11,7857
|
11,712
|
12,03
|
11,89
|
| 10/09/2025 |
685.990 |
-0,97%
|
11,87
|
11,71
|
11,92
|
11,74
|
| 09/09/2025 |
775.922 |
-1,42%
|
11,99
|
11,79
|
12,075
|
11,84
|
| 08/09/2025 |
958.562 |
-1,44%
|
12,19
|
11,902
|
12,19
|
11,99
|
| 05/09/2025 |
1.460.767 |
2,53%
|
11,9299
|
11,9299
|
12,28
|
12,17
|
| 04/09/2025 |
955.817 |
0,08%
|
11,8793
|
11,765
|
11,975
|
11,87
|
| 03/09/2025 |
781.192 |
1,54%
|
11,6791
|
11,59
|
11,87
|
11,86
|
| 02/09/2025 |
1.257.528 |
-2,18%
|
11,7608
|
11,52
|
11,86
|
11,68
|
| 29/08/2025 |
1.059.812 |
1,02%
|
11,8157
|
11,74
|
11,94
|
11,94
|
| 28/08/2025 |
976.237 |
0,04%
|
11,86
|
11,725
|
11,91
|
11,82
|
| 27/08/2025 |
1.045.404 |
0,09%
|
11,80
|
11,76
|
11,905
|
11,82
|
| 26/08/2025 |
642.850 |
0,51%
|
11,76
|
11,695
|
11,8366
|
11,81
|
| 25/08/2025 |
1.071.229 |
-0,55%
|
11,7743
|
11,74
|
11,945
|
11,76
|
| 22/08/2025 |
1.728.984 |
4,27%
|
11,3797
|
11,32
|
11,93
|
11,83
|
| 21/08/2025 |
977.461 |
-2,15%
|
11,59
|
11,31
|
11,59
|
11,36
|
| 20/08/2025 |
956.533 |
1,04%
|
11,45
|
11,45
|
11,63
|
11,61
|
| 19/08/2025 |
1.033.491 |
0,52%
|
11,4936
|
11,34
|
11,56
|
11,49
|
| 18/08/2025 |
1.194.832 |
-1,38%
|
11,60
|
11,415
|
11,60
|
11,44
|
| 15/08/2025 |
1.651.863 |
-0,17%
|
11,72
|
11,55
|
12,10
|
11,60
|
| 14/08/2025 |
1.700.455 |
-1,24%
|
12,00
|
11,62
|
12,02
|
11,62
|
| 13/08/2025 |
2.369.876 |
0,42%
|
12,0793
|
11,8447
|
12,19
|
12,07
|
| 12/08/2025 |
1.329.737 |
1,78%
|
11,96
|
11,51
|
12,11
|
12,02
|
| 11/08/2025 |
1.138.948 |
-0,09%
|
11,8699
|
11,755
|
12,015
|
11,81
|
| 08/08/2025 |
816.709 |
0,51%
|
11,8276
|
11,685
|
12,17
|
11,82
|
| 07/08/2025 |
900.721 |
1,20%
|
11,7299
|
11,615
|
11,86
|
11,76
|
| 06/08/2025 |
1.028.420 |
-1,10%
|
11,80
|
11,5635
|
11,80
|
11,66
|
| 05/08/2025 |
1.332.972 |
3,51%
|
11,3898
|
11,3898
|
11,84
|
11,79
|
| 04/08/2025 |
986.118 |
1,61%
|
11,35
|
11,25
|
11,4874
|
11,39
|
| 01/08/2025 |
2.801.082 |
0,36%
|
11,16
|
10,95
|
11,645
|
11,20
|
