Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 04/03/2025 |
2.475.349 |
2,42%
|
11,84
|
11,7001
|
12,365
|
12,27
|
| 03/03/2025 |
3.206.278 |
-2,92%
|
12,40
|
11,76
|
12,40
|
11,98
|
| 28/02/2025 |
2.007.494 |
1,91%
|
12,08
|
12,01
|
12,455
|
12,34
|
| 27/02/2025 |
2.355.875 |
-1,22%
|
12,27
|
12,00
|
12,33
|
12,11
|
| 26/02/2025 |
1.772.271 |
1,66%
|
12,15
|
12,06
|
12,33
|
12,26
|
| 25/02/2025 |
3.877.836 |
3,25%
|
12,08
|
11,43
|
12,13
|
12,06
|
| 24/02/2025 |
4.600.637 |
-0,67%
|
14,05
|
11,64
|
12,39
|
11,68
|
| 21/02/2025 |
14.838.101 |
-13,30%
|
13,86
|
11,87
|
14,3267
|
12,00
|
| 20/02/2025 |
1.495.722 |
0,15%
|
13,86
|
13,785
|
13,975
|
13,84
|
| 19/02/2025 |
1.310.293 |
0,15%
|
13,69
|
13,68
|
13,88
|
13,82
|
| 18/02/2025 |
2.587.749 |
0,29%
|
13,70
|
13,62
|
13,86
|
13,80
|
| 17/02/2025 |
447.493 |
0,00%
|
13,67
|
13,67
|
13,78
|
13,76
|
| 14/02/2025 |
783.145 |
0,88%
|
13,72
|
13,67
|
13,7898
|
13,755
|
| 13/02/2025 |
1.194.007 |
-0,22%
|
13,55
|
13,39
|
13,74
|
13,64
|
| 12/02/2025 |
1.204.890 |
-0,65%
|
13,63
|
13,45
|
13,695
|
13,67
|
| 11/02/2025 |
883.648 |
0,44%
|
13,63
|
13,445
|
13,76
|
13,76
|
| 10/02/2025 |
1.049.984 |
-0,36%
|
13,87
|
13,61
|
13,91
|
13,70
|
| 07/02/2025 |
811.088 |
-0,87%
|
13,78
|
13,625
|
13,8899
|
13,75
|
| 06/02/2025 |
686.615 |
0,95%
|
13,75
|
13,71
|
13,88
|
13,87
|
| 05/02/2025 |
788.763 |
0,07%
|
13,52
|
13,68
|
13,85
|
13,74
|
| 04/02/2025 |
1.067.362 |
1,70%
|
13,52
|
13,375
|
13,7482
|
13,73
|
| 03/02/2025 |
1.265.315 |
0,82%
|
13,50
|
12,954
|
13,555
|
13,50
|
| 31/01/2025 |
1.195.374 |
-0,30%
|
13,50
|
13,26
|
13,58
|
13,39
|
| 30/01/2025 |
650.380 |
0,37%
|
13,35
|
13,30
|
13,5125
|
13,43
|
| 29/01/2025 |
1.090.064 |
0,30%
|
13,35
|
13,19
|
13,48
|
13,38
|
| 28/01/2025 |
1.279.568 |
-1,98%
|
13,50
|
13,24
|
13,59
|
13,34
|
| 27/01/2025 |
1.232.933 |
1,64%
|
13,27
|
13,29
|
13,635
|
13,61
|
| 24/01/2025 |
738.515 |
0,60%
|
13,24
|
13,085
|
13,53
|
13,39
|
| 23/01/2025 |
1.487.738 |
0,08%
|
13,60
|
13,085
|
13,315
|
13,31
|
| 22/01/2025 |
1.104.435 |
-2,21%
|
13,92
|
13,29
|
13,6299
|
13,30
|
| 21/01/2025 |
1.144.958 |
-1,45%
|
13,92
|
13,50
|
13,935
|
13,60
|
| 20/01/2025 |
554.707 |
0,00%
|
13,69
|
13,68
|
13,85
|
13,80
|
| 17/01/2025 |
809.908 |
1,47%
|
13,58
|
13,6705
|
13,86
|
13,8492
|
| 16/01/2025 |
974.338 |
-0,22%
|
13,58
|
13,50
|
13,70
|
13,60
|
| 15/01/2025 |
654.628 |
2,48%
|
13,16
|
13,42
|
13,66
|
13,63
|
| 14/01/2025 |
866.800 |
1,06%
|
12,96
|
13,12
|
13,355
|
13,30
|
| 13/01/2025 |
1.376.613 |
1,32%
|
13,30
|
12,71
|
13,18
|
13,16
|
| 10/01/2025 |
2.081.223 |
-3,78%
|
13,52
|
12,91
|
13,36
|
12,98
|
| 09/01/2025 |
1.232.659 |
-2,05%
|
13,52
|
13,32
|
13,535
|
13,49
|
| 08/01/2025 |
1.178.302 |
-1,02%
|
13,805
|
13,32
|
13,53
|
13,36
|
| 07/01/2025 |
1.146.629 |
-0,87%
|
13,805
|
13,51
|
13,88
|
13,64
|
| 06/01/2025 |
1.033.463 |
-1,57%
|
13,83
|
13,755
|
14,015
|
13,76
|
| 03/01/2025 |
1.602.735 |
1,45%
|
13,825
|
13,76
|
14,03
|
13,98
|
| 02/01/2025 |
1.044.888 |
-0,51%
|
13,925
|
13,725
|
14,0099
|
13,78
|
| 31/12/2024 |
0 |
1,10%
|
13,79
|
13,73
|
13,94
|
13,85
|
| 30/12/2024 |
1.204.231 |
0,29%
|
13,54
|
13,41
|
13,87
|
13,87
|
| 27/12/2024 |
897.922 |
-1,87%
|
13,85
|
13,60
|
13,92
|
13,66
|
| 26/12/2024 |
614.503 |
-0,78%
|
13,83
|
13,84
|
14,00
|
13,92
|
| 24/12/2024 |
0 |
1,45%
|
13,80
|
13,74
|
14,035
|
14,03
|
| 23/12/2024 |
1.129.965 |
0,51%
|
13,58
|
13,6131
|
13,84
|
13,83
|
| 20/12/2024 |
1.078.003 |
0,47%
|
13,88
|
13,51
|
13,97
|
13,76
|
| 19/12/2024 |
835.382 |
-0,36%
|
14,31
|
13,71
|
14,04
|
13,71
|
| 18/12/2024 |
0 |
-3,24%
|
14,38
|
13,65
|
14,3599
|
13,76
|
| 17/12/2024 |
848.796 |
-1,32%
|
14,38
|
14,21
|
14,52
|
14,22
|
| 16/12/2024 |
813.031 |
-0,28%
|
14,34
|
14,28
|
14,55
|
14,41
|
| 13/12/2024 |
698.888 |
1,26%
|
14,32
|
14,14
|
14,45
|
14,45
|
| 12/12/2024 |
763.477 |
-0,07%
|
14,435
|
14,22
|
14,53
|
14,27
|
| 11/12/2024 |
682.438 |
-0,83%
|
14,435
|
14,20
|
14,49
|
14,28
|
| 10/12/2024 |
872.903 |
0,77%
|
14,31
|
14,23
|
14,515
|
14,40
|
| 09/12/2024 |
753.880 |
-0,14%
|
14,45
|
14,225
|
14,52
|
14,29
|
| 06/12/2024 |
786.283 |
2,21%
|
14,17
|
14,06
|
14,34
|
14,31
|
| 05/12/2024 |
918.345 |
-0,92%
|
14,17
|
13,995
|
14,22
|
14,00
|
| 04/12/2024 |
1.082.305 |
-0,07%
|
14,49
|
14,05
|
14,2499
|
14,13
|
| 03/12/2024 |
1.686.009 |
-2,75%
|
14,49
|
14,13
|
14,57
|
14,14
|
| 02/12/2024 |
1.602.886 |
-0,82%
|
14,75
|
14,49
|
14,75
|
14,55
|
| 29/11/2024 |
493.468 |
-0,61%
|
14,89
|
14,66
|
15,05
|
14,67
|
| 27/11/2024 |
1.214.492 |
-0,27%
|
14,92
|
14,62
|
15,05
|
14,80
|
| 26/11/2024 |
863.999 |
0,54%
|
14,72
|
14,62
|
14,98
|
14,84
|
| 25/11/2024 |
844.983 |
1,25%
|
14,70
|
14,69
|
14,98
|
14,76
|
| 22/11/2024 |
700.707 |
0,55%
|
14,50
|
14,47
|
14,725
|
14,58
|
| 21/11/2024 |
932.762 |
-0,75%
|
14,66
|
14,47
|
14,72
|
14,50
|
| 20/11/2024 |
642.812 |
-0,95%
|
14,67
|
14,48
|
14,895
|
14,61
|
| 19/11/2024 |
728.440 |
-0,20%
|
14,7087
|
14,45
|
14,895
|
14,75
|
| 18/11/2024 |
995.593 |
1,51%
|
14,58
|
14,45
|
14,82
|
14,78
|
| 15/11/2024 |
1.448.200 |
-0,75%
|
15,35
|
14,37
|
15,4299
|
14,56
|
| 14/11/2024 |
1.334.407 |
-1,44%
|
15,60
|
14,67
|
15,66
|
14,67
|
| 13/11/2024 |
949.171 |
-1,16%
|
15,69
|
15,32
|
15,69
|
15,32
|
| 12/11/2024 |
1.123.985 |
-0,90%
|
15,53
|
15,435
|
15,755
|
15,50
|
| 11/11/2024 |
1.454.288 |
0,71%
|
15,65
|
15,53
|
15,755
|
15,64
|
| 08/11/2024 |
1.353.292 |
2,58%
|
15,20
|
15,00
|
15,64
|
15,53
|
