Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 09/10/2024 |
1.169.000 |
%
|
14,85
|
14,7936
|
15,23
|
15,14
|
| 08/10/2024 |
715.034 |
%
|
14,76
|
14,71
|
14,95
|
14,90
|
| 07/10/2024 |
1.034.252 |
%
|
14,95
|
14,66
|
14,955
|
14,76
|
| 04/10/2024 |
949.614 |
%
|
15,30
|
14,96
|
15,33
|
15,00
|
| 03/10/2024 |
923.007 |
%
|
15,52
|
14,89
|
15,105
|
15,10
|
| 02/10/2024 |
1.269.151 |
%
|
15,52
|
14,99
|
15,535
|
15,04
|
| 01/10/2024 |
1.350.609 |
%
|
15,50
|
15,36
|
15,555
|
15,48
|
| 30/09/2024 |
2.864.474 |
%
|
15,615
|
15,51
|
15,94
|
15,56
|
| 27/09/2024 |
1.066.134 |
%
|
15,615
|
15,53
|
15,75
|
15,72
|
| 26/09/2024 |
1.210.325 |
%
|
15,50
|
15,385
|
15,59
|
15,35
|
| 25/09/2024 |
777.168 |
%
|
15,50
|
15,22
|
15,54
|
15,23
|
| 24/09/2024 |
1.434.802 |
%
|
15,25
|
15,23
|
15,59
|
15,50
|
| 23/09/2024 |
1.110.325 |
%
|
15,00
|
14,9136
|
15,2112
|
15,19
|
| 20/09/2024 |
1.165.014 |
%
|
15,09
|
14,92
|
15,15
|
15,00
|
| 19/09/2024 |
1.782.327 |
%
|
15,29
|
15,03
|
15,30
|
15,16
|
| 18/09/2024 |
3.090.187 |
%
|
14,73
|
14,6931
|
15,248
|
15,03
|
| 17/09/2024 |
1.325.669 |
%
|
14,63
|
14,58
|
14,79
|
14,69
|
| 16/09/2024 |
1.198.769 |
%
|
14,08
|
14,4201
|
14,64
|
14,56
|
| 13/09/2024 |
2.293.023 |
%
|
14,08
|
14,045
|
14,61
|
14,5395
|
| 12/09/2024 |
2.678.840 |
%
|
13,48
|
13,12
|
14,01
|
14,00
|
| 11/09/2024 |
734.049 |
%
|
13,465
|
13,22
|
13,5062
|
13,44
|
| 10/09/2024 |
843.564 |
%
|
13,465
|
13,31
|
13,61
|
13,55
|
| 09/09/2024 |
1.179.614 |
%
|
13,45
|
13,20
|
13,485
|
13,47
|
| 06/09/2024 |
1.562.639 |
%
|
13,12
|
13,11
|
13,81
|
13,40
|
| 05/09/2024 |
1.010.710 |
%
|
13,45
|
13,00
|
13,2098
|
13,10
|
| 04/09/2024 |
1.448.546 |
%
|
13,45
|
13,03
|
13,32
|
13,04
|
| 03/09/2024 |
1.796.050 |
%
|
13,45
|
13,1243
|
13,52
|
13,255
|
| 30/08/2024 |
1.311.455 |
%
|
13,74
|
13,48
|
13,79
|
13,58
|
| 29/08/2024 |
1.443.365 |
%
|
13,70
|
13,61
|
13,85
|
13,68
|
| 28/08/2024 |
959.159 |
%
|
13,54
|
13,43
|
13,66
|
13,55
|
| 27/08/2024 |
1.609.800 |
%
|
13,45
|
13,44
|
13,6627
|
13,61
|
| 26/08/2024 |
1.075.256 |
%
|
13,38
|
13,3777
|
13,57
|
13,52
|
| 23/08/2024 |
1.354.277 |
%
|
13,24
|
13,17
|
13,485
|
13,33
|
| 22/08/2024 |
1.000.793 |
%
|
12,96
|
13,10
|
13,24
|
13,16
|
| 21/08/2024 |
1.480.287 |
%
|
12,96
|
12,9454
|
13,18
|
13,15
|
| 20/08/2024 |
1.597.699 |
%
|
13,12
|
12,90
|
13,10
|
12,89
|
| 19/08/2024 |
2.849.303 |
%
|
13,71
|
13,015
|
13,34
|
13,16
|
| 16/08/2024 |
1.658.554 |
%
|
13,71
|
13,24
|
13,47
|
13,38
|
| 15/08/2024 |
3.421.086 |
%
|
13,71
|
13,58
|
13,96
|
13,84
|
| 14/08/2024 |
1.086.216 |
%
|
13,58
|
13,47
|
13,67
|
13,61
|
| 13/08/2024 |
1.147.526 |
%
|
13,50
|
13,41
|
13,59
|
13,51
|
| 12/08/2024 |
1.593.678 |
%
|
13,60
|
13,345
|
13,75
|
13,37
|
| 09/08/2024 |
1.002.339 |
%
|
13,55
|
13,465
|
13,69
|
13,55
|
| 08/08/2024 |
913.329 |
%
|
13,49
|
13,275
|
13,605
|
13,51
|
| 07/08/2024 |
1.407.681 |
%
|
13,34
|
13,20
|
13,69
|
13,27
|
| 06/08/2024 |
1.327.757 |
%
|
13,34
|
13,19
|
13,69
|
13,58
|
| 05/08/2024 |
2.778.512 |
%
|
12,92
|
12,66
|
14,34
|
13,30
|
| 02/08/2024 |
3.302.257 |
%
|
13,71
|
12,90
|
13,86
|
13,34
|
| 01/08/2024 |
1.310.859 |
%
|
13,71
|
13,14
|
13,59
|
13,20
|
| 31/07/2024 |
889.857 |
%
|
13,70
|
13,515
|
13,81
|
13,50
|
| 30/07/2024 |
888.822 |
%
|
13,70
|
13,47
|
13,74
|
13,59
|
| 29/07/2024 |
916.819 |
%
|
13,70
|
13,47
|
13,7699
|
13,54
|
| 26/07/2024 |
1.270.776 |
%
|
13,05
|
13,161
|
13,655
|
13,62
|
| 25/07/2024 |
1.253.369 |
%
|
13,05
|
12,97
|
13,49
|
13,03
|
| 24/07/2024 |
1.299.404 |
%
|
13,14
|
13,03
|
13,50
|
13,03
|
| 23/07/2024 |
1.453.635 |
%
|
13,20
|
13,21
|
13,535
|
13,29
|
| 22/07/2024 |
1.708.702 |
%
|
13,20
|
13,05
|
13,79
|
13,385
|
| 19/07/2024 |
1.044.000 |
%
|
13,05
|
12,97
|
13,2199
|
13,11
|
| 18/07/2024 |
2.045.691 |
%
|
13,425
|
12,84
|
14,56
|
13,05
|
| 17/07/2024 |
2.992.793 |
%
|
13,52
|
13,26
|
14,035
|
13,49
|
| 16/07/2024 |
3.600.246 |
%
|
15,66
|
13,155
|
13,80
|
13,71
|
| 15/07/2024 |
8.833.591 |
%
|
15,66
|
12,01
|
13,48
|
13,36
|
| 12/07/2024 |
21.826.534 |
%
|
15,66
|
12,2475
|
15,895
|
12,885
|
| 11/07/2024 |
2.167.624 |
%
|
15,03
|
14,36
|
15,55
|
15,40
|
| 10/07/2024 |
1.593.167 |
%
|
15,03
|
14,85
|
15,15
|
15,08
|
| 09/07/2024 |
977.001 |
%
|
14,88
|
14,76
|
15,02
|
14,85
|
| 08/07/2024 |
878.108 |
%
|
14,17
|
14,74
|
14,94
|
14,89
|
| 05/07/2024 |
1.458.780 |
%
|
14,17
|
14,65
|
15,03
|
14,74
|
| 04/07/2024 |
922.525 |
%
|
14,17
|
14,54
|
14,78
|
14,70
|
| 03/07/2024 |
915.067 |
%
|
14,17
|
14,54
|
14,78
|
14,7601
|
| 02/07/2024 |
1.276.118 |
%
|
14,17
|
14,17
|
14,615
|
14,55
|
| 01/07/2024 |
1.647.597 |
%
|
14,36
|
13,965
|
14,47
|
14,19
|
| 28/06/2024 |
907.604 |
%
|
14,21
|
14,21
|
14,39
|
14,345
|
| 27/06/2024 |
702.216 |
%
|
14,21
|
14,00
|
14,21
|
14,21
|
| 26/06/2024 |
808.629 |
%
|
14,09
|
14,075
|
14,26
|
14,24
|
| 25/06/2024 |
642.875 |
%
|
14,19
|
14,10
|
14,23
|
14,14
|
| 24/06/2024 |
834.788 |
%
|
14,015
|
14,06
|
14,28
|
14,20
|
| 21/06/2024 |
898.447 |
%
|
14,015
|
14,045
|
14,20
|
14,12
|
| 20/06/2024 |
939.219 |
%
|
14,015
|
13,98
|
14,12
|
14,10
|
| 18/06/2024 |
663.518 |
%
|
14,015
|
13,915
|
14,0786
|
13,985
|
| 17/06/2024 |
1.158.991 |
2,56%
|
13,68
|
13,61
|
14,10
|
14,10
|
| 14/06/2024 |
515.600 |
-0,87%
|
13,53
|
13,48
|
13,88
|
13,69
|
| 13/06/2024 |
827.537 |
1,10%
|
13,91
|
13,44
|
14,08
|
13,83
|
| 12/06/2024 |
1.524.577 |
1,94%
|
13,38
|
13,30
|
14,08
|
13,68
|
| 11/06/2024 |
783.666 |
-0,45%
|
13,39
|
13,30
|
13,59
|
13,42
|
| 10/06/2024 |
987.772 |
-0,30%
|
13,4798
|
13,35
|
13,59
|
13,48
|
| 07/06/2024 |
2.163.730 |
-4,25%
|
14,08
|
13,32
|
14,145
|
13,52
|
| 06/06/2024 |
1.076.876 |
-0,42%
|
13,86
|
13,7201
|
14,23
|
14,12
|
| 05/06/2024 |
1.389.803 |
3,05%
|
13,8503
|
13,7201
|
14,23
|
14,18
|
| 04/06/2024 |
1.153.278 |
-2,20%
|
13,91
|
13,73
|
14,155
|
13,76
|
| 03/06/2024 |
1.749.045 |
2,85%
|
13,92
|
13,58
|
14,155
|
14,07
|
| 31/05/2024 |
1.458.993 |
1,71%
|
13,20
|
13,195
|
13,79
|
13,68
|
| 30/05/2024 |
1.208.782 |
2,99%
|
13,08
|
12,98
|
13,53
|
13,45
|
| 29/05/2024 |
1.377.809 |
-0,15%
|
13,34
|
12,98
|
13,51
|
13,06
|
| 28/05/2024 |
1.220.772 |
-0,82%
|
13,4993
|
13,23
|
13,51
|
13,26
|
| 24/05/2024 |
1.212.485 |
1,06%
|
13,48
|
13,1163
|
13,50
|
13,37
|
| 23/05/2024 |
1.601.266 |
-1,93%
|
13,705
|
13,1163
|
13,78
|
13,23
|
| 22/05/2024 |
1.159.442 |
-2,18%
|
13,81
|
13,485
|
13,97
|
13,49
|
| 21/05/2024 |
983.989 |
-0,51%
|
13,945
|
13,73
|
13,98
|
13,79
|
| 20/05/2024 |
1.024.255 |
-0,22%
|
13,94
|
13,80
|
13,98
|
13,86
|
