Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/07/2025 |
880.731 |
-2,48%
|
12,09
|
11,77
|
12,09
|
11,78
|
| 25/07/2025 |
931.238 |
0,50%
|
11,98
|
11,92
|
12,22
|
12,08
|
| 24/07/2025 |
1.289.026 |
-0,17%
|
11,84
|
11,825
|
12,22
|
12,02
|
| 23/07/2025 |
2.035.981 |
1,86%
|
11,355
|
11,34
|
12,16
|
12,04
|
| 22/07/2025 |
3.161.954 |
4,69%
|
11,22
|
11,20
|
12,015
|
11,82
|
| 21/07/2025 |
1.115.824 |
0,71%
|
11,21
|
11,20
|
11,3764
|
11,29
|
| 18/07/2025 |
1.293.168 |
-1,23%
|
11,3788
|
11,165
|
11,48
|
11,21
|
| 17/07/2025 |
1.199.211 |
0,35%
|
11,105
|
11,075
|
11,48
|
11,35
|
| 16/07/2025 |
1.073.327 |
2,26%
|
11,33
|
11,05
|
11,42
|
11,31
|
| 15/07/2025 |
684.810 |
-2,04%
|
11,26
|
11,05
|
11,395
|
11,06
|
| 14/07/2025 |
958.448 |
0,27%
|
11,2009
|
11,175
|
11,395
|
11,28
|
| 11/07/2025 |
1.017.536 |
0,00%
|
10,89
|
10,87
|
11,31
|
11,25
|
| 10/07/2025 |
995.414 |
2,37%
|
11,01
|
10,87
|
11,305
|
11,25
|
| 09/07/2025 |
944.767 |
-0,09%
|
10,75
|
10,7151
|
11,11
|
10,99
|
| 08/07/2025 |
1.110.242 |
2,62%
|
10,77
|
10,645
|
11,11
|
10,98
|
| 07/07/2025 |
1.153.300 |
-1,84%
|
10,83
|
10,65
|
10,87
|
10,70
|
| 04/07/2025 |
1.012.178 |
-1,45%
|
10,955
|
10,845
|
11,12
|
10,90
|
| 03/07/2025 |
1.011.218 |
-0,54%
|
10,90
|
10,80
|
11,12
|
10,895
|
| 02/07/2025 |
1.205.395 |
1,42%
|
10,56
|
10,50
|
11,175
|
11,06
|
| 01/07/2025 |
1.894.317 |
1,78%
|
10,6562
|
10,35
|
11,175
|
10,89
|
| 30/06/2025 |
3.218.449 |
1,33%
|
10,51
|
10,35
|
10,75
|
10,70
|
| 27/06/2025 |
1.332.806 |
-1,63%
|
10,50
|
10,4646
|
10,80
|
10,56
|
| 26/06/2025 |
1.330.355 |
2,78%
|
10,47
|
10,43
|
10,80
|
10,74
|
| 25/06/2025 |
681.220 |
-0,95%
|
10,51
|
10,435
|
10,62
|
10,45
|
| 24/06/2025 |
763.664 |
1,05%
|
10,02
|
10,01
|
10,62
|
10,55
|
| 23/06/2025 |
1.351.851 |
3,16%
|
10,0621
|
10,01
|
10,4705
|
10,44
|
| 20/06/2025 |
1.113.106 |
-0,98%
|
10,14
|
10,07
|
10,3799
|
10,12
|
| 18/06/2025 |
987.968 |
0,99%
|
10,31
|
10,08
|
10,41
|
10,23
|
| 17/06/2025 |
1.323.083 |
-2,41%
|
10,445
|
10,08
|
10,52
|
10,13
|
| 16/06/2025 |
1.291.509 |
0,19%
|
10,43
|
10,375
|
10,52
|
10,38
|
| 13/06/2025 |
1.109.710 |
-1,61%
|
10,42
|
10,2644
|
10,635
|
10,36
|
| 12/06/2025 |
1.502.121 |
0,29%
|
10,45
|
10,31
|
10,81
|
10,53
|
| 11/06/2025 |
1.593.445 |
0,58%
|
10,46
|
10,33
|
10,81
|
10,50
|
| 10/06/2025 |
1.233.980 |
0,19%
|
10,38
|
10,33
|
10,5565
|
10,44
|
| 09/06/2025 |
2.006.533 |
1,56%
|
10,36
|
10,34
|
10,5565
|
10,42
|
| 06/06/2025 |
2.735.359 |
3,53%
|
9,67
|
9,58
|
10,345
|
10,26
|
| 05/06/2025 |
1.606.076 |
2,59%
|
9,695
|
9,5813
|
9,96
|
9,91
|
| 04/06/2025 |
1.758.186 |
-0,62%
|
9,45
|
9,26
|
9,88
|
9,66
|
| 03/06/2025 |
1.979.115 |
2,86%
|
9,48
|
9,26
|
9,88
|
9,72
|
| 02/06/2025 |
2.426.765 |
-1,36%
|
9,58
|
9,275
|
9,58
|
9,45
|
| 30/05/2025 |
1.912.001 |
-2,82%
|
9,895
|
9,18
|
9,94
|
9,58
|
| 29/05/2025 |
1.942.321 |
0,51%
|
9,84
|
9,18
|
9,94
|
9,84
|
| 28/05/2025 |
1.570.426 |
-0,71%
|
9,62
|
9,425
|
9,938
|
9,79
|
| 27/05/2025 |
3.134.249 |
4,01%
|
9,55
|
9,425
|
9,9151
|
9,86
|
| 23/05/2025 |
4.625.242 |
6,28%
|
9,06
|
8,4301
|
9,5399
|
9,48
|
| 22/05/2025 |
6.558.983 |
-1,87%
|
9,90
|
8,4301
|
9,925
|
8,92
|
| 21/05/2025 |
5.594.293 |
-9,30%
|
10,09
|
9,00
|
10,225
|
9,08
|
| 20/05/2025 |
2.035.755 |
-1,09%
|
10,17
|
9,96
|
10,40
|
10,01
|
| 19/05/2025 |
3.876.312 |
-3,78%
|
10,41
|
10,045
|
10,41
|
10,17
|
| 16/05/2025 |
1.808.498 |
0,29%
|
10,82
|
10,435
|
10,93
|
10,57
|
| 15/05/2025 |
2.406.137 |
0,37%
|
11,10
|
10,54
|
11,12
|
10,54
|
| 14/05/2025 |
1.766.472 |
-2,62%
|
10,83
|
10,745
|
11,215
|
10,80
|
| 13/05/2025 |
2.027.076 |
3,16%
|
10,829
|
10,40
|
11,215
|
11,09
|
| 12/05/2025 |
2.070.418 |
3,76%
|
10,62
|
10,40
|
10,75
|
10,75
|
| 09/05/2025 |
1.619.048 |
-0,29%
|
10,51
|
10,20
|
10,53
|
10,36
|
| 08/05/2025 |
1.781.298 |
-0,48%
|
10,36
|
10,255
|
10,53
|
10,39
|
| 07/05/2025 |
1.752.247 |
1,16%
|
10,09
|
9,95
|
10,48
|
10,44
|
| 06/05/2025 |
2.808.070 |
0,98%
|
10,57
|
9,95
|
10,77
|
10,32
|
| 05/05/2025 |
3.244.350 |
-4,84%
|
10,59
|
10,22
|
10,77
|
10,22
|
| 02/05/2025 |
5.531.583 |
-3,07%
|
11,65
|
10,5401
|
11,705
|
10,74
|
| 01/05/2025 |
2.968.218 |
-3,90%
|
11,48
|
11,01
|
11,705
|
11,08
|
| 30/04/2025 |
1.482.626 |
-0,48%
|
11,425
|
11,20
|
11,61
|
11,53
|
| 29/04/2025 |
1.661.968 |
0,61%
|
11,33
|
11,29
|
11,61
|
11,58
|
| 28/04/2025 |
1.248.742 |
1,95%
|
11,2995
|
11,29
|
11,57
|
11,51
|
| 25/04/2025 |
1.297.090 |
1,10%
|
11,33
|
11,06
|
11,43
|
11,29
|
| 24/04/2025 |
1.526.615 |
-1,24%
|
11,46
|
11,09
|
11,535
|
11,17
|
| 23/04/2025 |
1.004.173 |
0,80%
|
10,99
|
10,925
|
11,535
|
11,31
|
| 22/04/2025 |
1.266.812 |
3,51%
|
10,915
|
10,59
|
11,22
|
11,22
|
| 21/04/2025 |
2.056.412 |
-1,72%
|
10,95
|
10,59
|
10,99
|
10,84
|
| 17/04/2025 |
1.505.989 |
2,80%
|
10,80
|
10,68
|
11,06
|
11,03
|
| 16/04/2025 |
1.464.435 |
-1,02%
|
10,75
|
10,68
|
10,985
|
10,73
|
| 15/04/2025 |
1.832.753 |
1,12%
|
10,75
|
10,70
|
10,965
|
10,84
|
| 14/04/2025 |
1.559.027 |
1,90%
|
10,40
|
10,4335
|
10,94
|
10,72
|
| 11/04/2025 |
1.954.960 |
0,77%
|
10,40
|
10,04
|
10,53
|
10,52
|
| 10/04/2025 |
2.662.623 |
-5,78%
|
10,92
|
10,18
|
11,00
|
10,44
|
| 09/04/2025 |
3.431.427 |
9,21%
|
10,01
|
9,69
|
11,18
|
11,08
|
| 08/04/2025 |
2.546.366 |
-3,70%
|
11,02
|
10,0019
|
11,035
|
10,15
|
| 07/04/2025 |
3.763.268 |
-6,07%
|
10,46
|
10,07
|
11,181
|
10,53
|
| 04/04/2025 |
2.281.392 |
-2,05%
|
11,58
|
11,08
|
11,65
|
11,21
|
| 03/04/2025 |
2.102.527 |
-0,45%
|
11,78
|
11,52
|
11,995
|
11,72
|
| 02/04/2025 |
1.014.233 |
-1,01%
|
11,78
|
11,70
|
11,89
|
11,77
|
| 01/04/2025 |
2.317.179 |
1,19%
|
11,77
|
11,765
|
12,05
|
11,89
|
| 31/03/2025 |
1.815.312 |
-0,09%
|
12,04
|
11,35
|
11,77
|
11,75
|
| 28/03/2025 |
1.210.311 |
-2,33%
|
12,06
|
11,71
|
12,05
|
11,76
|
| 27/03/2025 |
853.680 |
-0,72%
|
12,06
|
11,975
|
12,19
|
12,04
|
| 26/03/2025 |
1.049.791 |
0,08%
|
12,12
|
11,99
|
12,1418
|
12,11
|
| 25/03/2025 |
1.218.363 |
-1,06%
|
12,265
|
12,03
|
12,27
|
12,10
|
| 24/03/2025 |
1.276.956 |
-0,33%
|
12,33
|
12,19
|
12,435
|
12,23
|
| 21/03/2025 |
1.343.632 |
-0,73%
|
12,305
|
12,225
|
12,46
|
12,27
|
| 20/03/2025 |
1.399.349 |
0,41%
|
12,33
|
12,32
|
12,55
|
12,36
|
| 19/03/2025 |
961.249 |
0,24%
|
12,27
|
12,20
|
12,4471
|
12,31
|
| 18/03/2025 |
1.035.659 |
0,41%
|
12,19
|
12,11
|
12,325
|
12,28
|
| 17/03/2025 |
1.729.992 |
-1,41%
|
12,405
|
12,18
|
12,46
|
12,23
|
| 14/03/2025 |
1.875.441 |
2,90%
|
12,20
|
12,035
|
12,4712
|
12,41
|
| 13/03/2025 |
1.549.066 |
-1,63%
|
12,285
|
12,035
|
12,35
|
12,06
|
| 12/03/2025 |
2.254.459 |
1,74%
|
12,11
|
12,00
|
12,32
|
12,26
|
| 11/03/2025 |
2.768.867 |
-2,19%
|
12,36
|
11,8601
|
12,39
|
12,05
|
| 10/03/2025 |
3.807.768 |
0,74%
|
12,155
|
12,08
|
12,725
|
12,32
|
| 06/03/2025 |
2.413.208 |
-0,16%
|
12,32
|
11,86
|
12,34
|
12,23
|
| 05/03/2025 |
2.281.403 |
0,33%
|
12,31
|
12,11
|
12,4054
|
12,31
|
