Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
