Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 31/07/2025 |
2.342.617 |
-2,88%
|
11,42
|
11,0932
|
11,46
|
11,16
|
| 30/07/2025 |
1.401.641 |
-2,72%
|
11,82
|
11,345
|
11,84
|
11,47
|
| 29/07/2025 |
832.773 |
0,00%
|
12,06
|
11,67
|
12,08
|
11,78
|
| 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
|
