Arbor Realty Trust Inc (REIT) (ABR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 07/11/2024 |
906.733 |
0,73%
|
15,06
|
14,705
|
15,575
|
15,14
|
| 06/11/2024 |
1.336.276 |
0,60%
|
15,21
|
14,67
|
15,575
|
15,03
|
| 05/11/2024 |
834.802 |
%
|
14,88
|
14,675
|
15,00
|
15,01
|
| 04/11/2024 |
1.343.425 |
%
|
14,88
|
14,37
|
14,8859
|
14,70
|
| 01/11/2024 |
1.805.034 |
%
|
15,25
|
14,665
|
15,30
|
14,84
|
| 31/10/2024 |
1.672.506 |
%
|
15,08
|
14,725
|
15,12
|
14,74
|
| 30/10/2024 |
907.894 |
%
|
15,13
|
15,0534
|
15,32
|
15,07
|
| 29/10/2024 |
695.629 |
%
|
15,055
|
14,93
|
15,18
|
15,12
|
| 28/10/2024 |
660.847 |
%
|
15,31
|
15,12
|
15,3041
|
15,19
|
| 25/10/2024 |
622.490 |
%
|
15,31
|
15,11
|
15,548
|
15,12
|
| 24/10/2024 |
1.264.206 |
%
|
15,31
|
15,205
|
15,48
|
15,41
|
| 23/10/2024 |
672.599 |
%
|
15,205
|
15,075
|
15,33
|
15,28
|
| 22/10/2024 |
1.215.018 |
%
|
15,05
|
14,96
|
15,33
|
15,25
|
| 21/10/2024 |
1.001.517 |
%
|
15,40
|
15,01
|
15,415
|
15,04
|
| 18/10/2024 |
640.441 |
%
|
15,30
|
15,1601
|
15,46
|
15,40
|
| 17/10/2024 |
712.419 |
%
|
15,30
|
14,97
|
15,33
|
15,19
|
| 16/10/2024 |
965.034 |
%
|
15,29
|
15,275
|
15,545
|
15,29
|
| 15/10/2024 |
957.490 |
%
|
15,31
|
15,16
|
15,415
|
15,17
|
| 14/10/2024 |
847.799 |
%
|
15,10
|
15,04
|
15,30
|
15,24
|
| 11/10/2024 |
1.293.286 |
%
|
15,24
|
15,03
|
15,325
|
15,05
|
| 10/10/2024 |
1.695.100 |
%
|
15,06
|
15,04
|
15,37
|
15,35
|
| 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
|
