NYSE - Delayed Quote • USD
Arbor Realty Trust, Inc. (ABR)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:01 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 12.86 | 12.90 | 12.51 | 12.54 | 12.54 | 3,781,700 |
Apr 24, 2024 | 13.14 | 13.19 | 12.80 | 13.02 | 13.02 | 3,198,400 |
Apr 23, 2024 | 12.76 | 13.24 | 12.74 | 13.20 | 13.20 | 4,736,900 |
Apr 22, 2024 | 12.62 | 12.85 | 12.56 | 12.76 | 12.76 | 2,635,800 |
Apr 19, 2024 | 12.43 | 12.73 | 12.40 | 12.62 | 12.62 | 3,124,800 |
Apr 18, 2024 | 12.23 | 12.59 | 12.17 | 12.48 | 12.48 | 4,455,200 |
Apr 17, 2024 | 12.25 | 12.32 | 12.12 | 12.15 | 12.15 | 2,448,400 |
Apr 16, 2024 | 12.15 | 12.15 | 11.95 | 12.07 | 12.07 | 4,770,100 |
Apr 15, 2024 | 12.30 | 12.35 | 12.07 | 12.18 | 12.18 | 3,707,500 |
Apr 12, 2024 | 12.18 | 12.38 | 12.11 | 12.20 | 12.20 | 3,397,700 |
Apr 11, 2024 | 12.23 | 12.45 | 11.96 | 12.42 | 12.42 | 6,988,600 |
Apr 10, 2024 | 12.65 | 12.78 | 12.19 | 12.34 | 12.34 | 6,593,100 |
Apr 9, 2024 | 13.00 | 13.07 | 12.90 | 12.99 | 12.99 | 2,519,600 |
Apr 8, 2024 | 13.03 | 13.09 | 12.89 | 12.93 | 12.93 | 1,946,000 |
Apr 5, 2024 | 12.76 | 12.99 | 12.68 | 12.96 | 12.96 | 1,613,100 |
Apr 4, 2024 | 13.10 | 13.14 | 12.83 | 12.89 | 12.89 | 3,535,700 |
Apr 3, 2024 | 12.83 | 13.04 | 12.75 | 12.99 | 12.99 | 2,182,200 |
Apr 2, 2024 | 12.97 | 13.03 | 12.83 | 12.94 | 12.94 | 3,488,800 |
Apr 1, 2024 | 13.26 | 13.29 | 12.97 | 13.07 | 13.07 | 3,281,900 |
Mar 28, 2024 | 13.27 | 13.43 | 13.15 | 13.25 | 13.25 | 2,813,800 |
Mar 27, 2024 | 12.93 | 13.42 | 12.93 | 13.39 | 13.39 | 4,615,900 |
Mar 26, 2024 | 13.05 | 13.08 | 12.81 | 12.85 | 12.85 | 2,055,200 |
Mar 25, 2024 | 12.96 | 13.12 | 12.92 | 12.94 | 12.94 | 1,837,400 |
Mar 22, 2024 | 13.05 | 13.10 | 12.77 | 12.90 | 12.90 | 1,959,600 |
Mar 21, 2024 | 13.12 | 13.33 | 13.00 | 13.02 | 13.02 | 3,930,800 |
Mar 20, 2024 | 12.61 | 13.05 | 12.52 | 12.98 | 12.98 | 3,627,000 |
Mar 19, 2024 | 12.68 | 12.80 | 12.53 | 12.61 | 12.61 | 2,637,700 |
Mar 18, 2024 | 12.90 | 13.00 | 12.76 | 12.79 | 12.79 | 2,794,900 |
Mar 15, 2024 | 12.70 | 12.99 | 12.64 | 12.96 | 12.96 | 4,404,400 |
Mar 14, 2024 | 12.94 | 13.00 | 12.57 | 12.68 | 12.68 | 3,563,800 |
Mar 13, 2024 | 13.07 | 13.16 | 13.00 | 13.01 | 13.01 | 3,034,700 |
Mar 12, 2024 | 12.92 | 13.06 | 12.74 | 13.02 | 13.02 | 2,762,200 |
Mar 11, 2024 | 12.84 | 13.07 | 12.78 | 12.92 | 12.92 | 2,607,100 |
Mar 8, 2024 | 13.00 | 13.16 | 12.81 | 12.86 | 12.86 | 2,842,600 |
Mar 7, 2024 | 12.85 | 12.99 | 12.71 | 12.91 | 12.91 | 2,359,000 |
Mar 6, 2024 | 12.97 | 13.03 | 12.67 | 12.80 | 12.80 | 3,755,100 |
Mar 5, 2024 | 12.42 | 12.80 | 12.35 | 12.75 | 12.75 | 3,242,900 |
Mar 4, 2024 | 12.90 | 12.93 | 12.45 | 12.50 | 12.50 | 5,005,400 |
Mar 1, 2024 | 0.43 Dividend | |||||
Mar 1, 2024 | 12.94 | 12.97 | 12.63 | 12.92 | 12.92 | 3,756,500 |
Feb 29, 2024 | 13.35 | 13.43 | 13.21 | 13.40 | 12.97 | 4,865,000 |
Feb 28, 2024 | 13.17 | 13.28 | 13.03 | 13.16 | 12.74 | 3,021,000 |
Feb 27, 2024 | 13.15 | 13.41 | 13.02 | 13.24 | 12.82 | 3,790,500 |
Feb 26, 2024 | 13.00 | 13.15 | 12.82 | 12.97 | 12.55 | 4,305,600 |
Feb 23, 2024 | 12.85 | 13.16 | 12.67 | 13.01 | 12.59 | 4,284,700 |
Feb 22, 2024 | 13.07 | 13.09 | 12.73 | 12.84 | 12.43 | 6,680,600 |
Feb 21, 2024 | 13.30 | 13.42 | 13.01 | 13.08 | 12.66 | 5,526,300 |
Feb 20, 2024 | 13.82 | 13.95 | 13.22 | 13.41 | 12.98 | 10,606,300 |
Feb 16, 2024 | 13.50 | 14.20 | 13.03 | 13.99 | 13.54 | 12,943,400 |
Feb 15, 2024 | 12.70 | 13.42 | 12.70 | 13.12 | 12.70 | 10,852,800 |
Feb 14, 2024 | 12.27 | 12.81 | 12.15 | 12.74 | 12.33 | 5,381,900 |
Feb 13, 2024 | 12.34 | 12.42 | 12.04 | 12.21 | 11.82 | 7,454,200 |
Feb 12, 2024 | 12.35 | 12.89 | 12.34 | 12.67 | 12.26 | 8,407,300 |
Feb 9, 2024 | 12.19 | 12.43 | 12.11 | 12.33 | 11.93 | 3,931,500 |
Feb 8, 2024 | 12.23 | 12.37 | 11.92 | 12.12 | 11.73 | 5,278,600 |
Feb 7, 2024 | 12.58 | 12.59 | 12.00 | 12.25 | 11.86 | 9,332,600 |
Feb 6, 2024 | 12.75 | 13.01 | 12.52 | 12.56 | 12.16 | 4,620,100 |
Feb 5, 2024 | 12.67 | 12.81 | 12.25 | 12.74 | 12.33 | 8,865,300 |
Feb 2, 2024 | 13.38 | 13.53 | 12.73 | 12.85 | 12.44 | 13,025,000 |
Feb 1, 2024 | 13.40 | 13.55 | 12.92 | 13.50 | 13.07 | 7,711,700 |
Jan 31, 2024 | 14.00 | 14.05 | 13.27 | 13.30 | 12.87 | 8,287,000 |
Jan 30, 2024 | 14.16 | 14.33 | 14.11 | 14.20 | 13.74 | 3,573,100 |
Jan 29, 2024 | 13.80 | 14.29 | 13.73 | 14.25 | 13.79 | 4,394,500 |
Jan 26, 2024 | 13.75 | 14.01 | 13.71 | 13.77 | 13.33 | 3,736,000 |
Jan 25, 2024 | 13.62 | 13.73 | 13.47 | 13.62 | 13.18 | 4,753,300 |
Jan 24, 2024 | 14.11 | 14.18 | 13.46 | 13.56 | 13.12 | 6,067,800 |
Jan 23, 2024 | 14.19 | 14.22 | 13.89 | 13.91 | 13.46 | 4,103,800 |
Jan 22, 2024 | 14.74 | 14.89 | 13.85 | 14.10 | 13.65 | 7,071,100 |
Jan 19, 2024 | 14.44 | 14.65 | 14.05 | 14.64 | 14.17 | 3,231,700 |
Jan 18, 2024 | 14.19 | 14.44 | 14.02 | 14.32 | 13.86 | 4,268,300 |
Jan 17, 2024 | 14.07 | 14.34 | 13.89 | 14.09 | 13.64 | 5,209,100 |
Jan 16, 2024 | 14.57 | 14.60 | 14.18 | 14.30 | 13.84 | 5,063,600 |
Jan 12, 2024 | 15.19 | 15.32 | 14.60 | 14.71 | 14.24 | 3,557,800 |
Jan 11, 2024 | 15.05 | 15.17 | 14.67 | 15.00 | 14.52 | 3,263,300 |
Jan 10, 2024 | 14.82 | 15.16 | 14.76 | 15.14 | 14.65 | 2,941,200 |
Jan 9, 2024 | 14.43 | 14.88 | 14.41 | 14.79 | 14.32 | 2,494,800 |
Jan 8, 2024 | 14.51 | 14.70 | 14.31 | 14.68 | 14.21 | 3,596,200 |
Jan 5, 2024 | 14.71 | 14.91 | 14.36 | 14.56 | 14.09 | 4,066,500 |
Jan 4, 2024 | 14.67 | 14.92 | 14.55 | 14.81 | 14.33 | 2,197,200 |
Jan 3, 2024 | 14.80 | 14.98 | 14.49 | 14.69 | 14.22 | 3,427,800 |
Jan 2, 2024 | 15.00 | 15.32 | 14.80 | 15.03 | 14.55 | 5,620,700 |
Dec 29, 2023 | 15.76 | 15.76 | 15.06 | 15.18 | 14.69 | 4,801,800 |
Dec 28, 2023 | 15.96 | 16.13 | 15.69 | 15.81 | 15.30 | 2,839,400 |
Dec 27, 2023 | 16.20 | 16.35 | 16.01 | 16.09 | 15.57 | 3,409,800 |
Dec 26, 2023 | 15.84 | 16.30 | 15.70 | 16.17 | 15.65 | 4,326,500 |
Dec 22, 2023 | 15.95 | 16.31 | 15.59 | 15.76 | 15.25 | 5,727,100 |
Dec 21, 2023 | 15.67 | 16.07 | 15.48 | 16.03 | 15.52 | 4,454,000 |
Dec 20, 2023 | 15.90 | 16.16 | 15.48 | 15.49 | 14.99 | 5,210,000 |
Dec 19, 2023 | 15.53 | 16.23 | 15.51 | 16.10 | 15.58 | 6,612,600 |
Dec 18, 2023 | 15.46 | 15.76 | 15.26 | 15.36 | 14.87 | 2,933,100 |
Dec 15, 2023 | 15.82 | 15.88 | 15.24 | 15.38 | 14.89 | 7,740,700 |
Dec 14, 2023 | 15.25 | 16.05 | 15.24 | 15.70 | 15.20 | 7,017,100 |
Dec 13, 2023 | 14.17 | 14.98 | 13.86 | 14.88 | 14.40 | 6,063,500 |
Dec 12, 2023 | 14.04 | 14.42 | 13.98 | 14.19 | 13.73 | 4,370,200 |
Dec 11, 2023 | 13.80 | 14.39 | 13.77 | 14.10 | 13.65 | 4,875,400 |
Dec 8, 2023 | 13.54 | 13.77 | 13.47 | 13.65 | 13.21 | 2,897,000 |
Dec 7, 2023 | 13.17 | 13.66 | 13.11 | 13.64 | 13.20 | 2,981,600 |
Dec 6, 2023 | 13.80 | 14.05 | 13.07 | 13.15 | 12.73 | 4,500,500 |
Dec 5, 2023 | 13.67 | 13.95 | 13.52 | 13.67 | 13.23 | 6,230,900 |
Dec 4, 2023 | 13.42 | 13.86 | 13.40 | 13.86 | 13.42 | 6,142,500 |
Dec 1, 2023 | 12.44 | 13.48 | 12.36 | 13.44 | 13.01 | 8,395,000 |
Nov 30, 2023 | 12.34 | 12.60 | 12.25 | 12.48 | 12.08 | 4,625,200 |
Nov 29, 2023 | 12.13 | 12.47 | 12.03 | 12.09 | 11.70 | 5,281,700 |
Nov 28, 2023 | 12.12 | 12.13 | 11.77 | 12.06 | 11.67 | 7,220,300 |
Nov 27, 2023 | 12.20 | 12.35 | 12.00 | 12.03 | 11.64 | 5,885,900 |
Nov 24, 2023 | 12.21 | 12.27 | 12.11 | 12.14 | 11.75 | 1,918,100 |
Nov 22, 2023 | 12.27 | 12.35 | 12.13 | 12.17 | 11.78 | 3,960,000 |
Nov 21, 2023 | 12.36 | 12.54 | 12.19 | 12.19 | 11.80 | 5,438,500 |
Nov 20, 2023 | 12.40 | 12.56 | 12.25 | 12.40 | 12.00 | 3,616,200 |
Nov 17, 2023 | 12.34 | 12.66 | 12.24 | 12.50 | 12.10 | 4,520,800 |
Nov 16, 2023 | 0.43 Dividend | |||||
Nov 16, 2023 | 13.14 | 13.31 | 12.05 | 12.24 | 11.85 | 14,861,300 |
Nov 15, 2023 | 13.73 | 13.85 | 13.43 | 13.84 | 12.98 | 4,219,400 |
Nov 14, 2023 | 13.47 | 13.80 | 13.30 | 13.70 | 12.85 | 4,506,400 |
Nov 13, 2023 | 13.05 | 13.12 | 12.94 | 12.98 | 12.17 | 2,082,800 |
Nov 10, 2023 | 12.98 | 13.13 | 12.79 | 13.06 | 12.25 | 2,903,200 |
Nov 9, 2023 | 13.26 | 13.38 | 12.72 | 12.86 | 12.06 | 5,580,700 |
Nov 8, 2023 | 12.66 | 13.14 | 12.57 | 13.10 | 12.29 | 4,781,100 |
Nov 7, 2023 | 12.48 | 12.70 | 12.37 | 12.62 | 11.84 | 4,291,900 |
Nov 6, 2023 | 12.95 | 13.06 | 12.37 | 12.43 | 11.66 | 7,065,400 |
Nov 3, 2023 | 13.62 | 14.11 | 12.86 | 12.89 | 12.09 | 7,264,600 |
Nov 2, 2023 | 12.79 | 13.33 | 12.66 | 13.32 | 12.49 | 6,546,300 |
Nov 1, 2023 | 12.65 | 12.68 | 12.14 | 12.40 | 11.63 | 6,291,600 |
Oct 31, 2023 | 12.50 | 12.82 | 12.23 | 12.61 | 11.83 | 5,740,000 |
Oct 30, 2023 | 12.74 | 12.76 | 12.19 | 12.45 | 11.68 | 6,703,100 |
Oct 27, 2023 | 13.32 | 13.79 | 12.21 | 12.60 | 11.82 | 10,348,100 |
Oct 26, 2023 | 13.08 | 13.25 | 12.73 | 12.81 | 12.01 | 8,417,200 |
Oct 25, 2023 | 13.60 | 13.77 | 13.01 | 13.01 | 12.20 | 7,493,200 |
Oct 24, 2023 | 13.63 | 13.94 | 13.63 | 13.75 | 12.90 | 2,914,100 |
Oct 23, 2023 | 13.92 | 14.03 | 13.59 | 13.63 | 12.78 | 4,002,700 |
Oct 20, 2023 | 13.97 | 14.26 | 13.85 | 14.00 | 13.13 | 3,303,600 |
Oct 19, 2023 | 14.21 | 14.39 | 13.94 | 13.94 | 13.07 | 2,833,000 |
Oct 18, 2023 | 14.42 | 14.45 | 14.17 | 14.30 | 13.41 | 2,560,500 |
Oct 17, 2023 | 14.48 | 14.76 | 14.47 | 14.58 | 13.67 | 1,921,500 |
Oct 16, 2023 | 14.42 | 14.71 | 14.32 | 14.60 | 13.69 | 2,084,200 |
Oct 13, 2023 | 14.41 | 14.46 | 13.97 | 14.23 | 13.35 | 2,602,900 |
Oct 12, 2023 | 14.64 | 14.73 | 14.13 | 14.31 | 13.42 | 2,752,400 |
Oct 11, 2023 | 14.59 | 14.81 | 14.56 | 14.63 | 13.72 | 3,412,800 |
Oct 10, 2023 | 14.28 | 14.53 | 14.07 | 14.47 | 13.57 | 3,951,700 |
Oct 9, 2023 | 13.58 | 14.22 | 13.57 | 14.19 | 13.31 | 2,810,800 |
Oct 6, 2023 | 13.65 | 14.00 | 13.54 | 13.68 | 12.83 | 4,923,200 |
Oct 5, 2023 | 13.45 | 13.97 | 13.31 | 13.87 | 13.01 | 3,844,900 |
Oct 4, 2023 | 13.76 | 13.82 | 13.29 | 13.55 | 12.71 | 5,739,300 |
Oct 3, 2023 | 14.26 | 14.39 | 13.67 | 13.85 | 12.99 | 7,042,900 |
Oct 2, 2023 | 15.13 | 15.15 | 14.36 | 14.41 | 13.51 | 3,557,700 |
Sep 29, 2023 | 15.34 | 15.44 | 15.15 | 15.18 | 14.24 | 2,820,000 |
Sep 28, 2023 | 14.82 | 15.28 | 14.78 | 15.23 | 14.28 | 2,615,400 |
Sep 27, 2023 | 14.82 | 15.05 | 14.78 | 14.84 | 13.92 | 2,218,600 |
Sep 26, 2023 | 14.67 | 15.00 | 14.65 | 14.73 | 13.81 | 2,398,000 |
Sep 25, 2023 | 14.80 | 14.89 | 14.72 | 14.79 | 13.87 | 2,020,500 |
Sep 22, 2023 | 15.01 | 15.07 | 14.85 | 14.89 | 13.96 | 2,185,800 |
Sep 21, 2023 | 15.35 | 15.40 | 14.87 | 14.87 | 13.95 | 5,640,500 |
Sep 20, 2023 | 15.82 | 15.89 | 15.47 | 15.48 | 14.52 | 2,067,700 |
Sep 19, 2023 | 15.77 | 15.89 | 15.59 | 15.77 | 14.79 | 1,622,500 |
Sep 18, 2023 | 16.03 | 16.04 | 15.74 | 15.76 | 14.78 | 2,079,000 |
Sep 15, 2023 | 15.87 | 16.06 | 15.73 | 16.03 | 15.03 | 4,094,900 |
Sep 14, 2023 | 15.85 | 15.93 | 15.75 | 15.87 | 14.88 | 1,404,000 |
Sep 13, 2023 | 15.65 | 15.81 | 15.53 | 15.65 | 14.68 | 1,775,600 |
Sep 12, 2023 | 15.90 | 16.01 | 15.73 | 15.74 | 14.76 | 1,660,300 |
Sep 11, 2023 | 16.00 | 16.07 | 15.84 | 15.99 | 15.00 | 2,091,600 |
Sep 8, 2023 | 15.79 | 16.01 | 15.71 | 15.91 | 14.92 | 1,589,700 |
Sep 7, 2023 | 15.85 | 15.93 | 15.77 | 15.81 | 14.83 | 1,978,500 |
Sep 6, 2023 | 15.95 | 16.14 | 15.81 | 15.85 | 14.86 | 1,681,100 |
Sep 5, 2023 | 16.00 | 16.16 | 15.92 | 15.96 | 14.97 | 2,267,400 |
Sep 1, 2023 | 16.13 | 16.28 | 16.04 | 16.16 | 15.16 | 2,892,300 |
Aug 31, 2023 | 16.12 | 16.21 | 15.91 | 15.96 | 14.97 | 7,776,600 |
Aug 30, 2023 | 15.95 | 16.10 | 15.90 | 15.97 | 14.98 | 2,719,300 |
Aug 29, 2023 | 15.80 | 16.19 | 15.71 | 16.01 | 15.01 | 2,135,300 |
Aug 28, 2023 | 15.60 | 15.94 | 15.59 | 15.80 | 14.82 | 2,780,200 |
Aug 25, 2023 | 15.49 | 15.69 | 15.23 | 15.55 | 14.58 | 1,837,200 |
Aug 24, 2023 | 15.29 | 15.72 | 15.28 | 15.44 | 14.48 | 2,072,800 |
Aug 23, 2023 | 15.15 | 15.37 | 15.09 | 15.34 | 14.39 | 2,376,100 |
Aug 22, 2023 | 15.41 | 15.48 | 15.02 | 15.05 | 14.11 | 1,970,200 |
Aug 21, 2023 | 15.10 | 15.27 | 15.00 | 15.23 | 14.28 | 2,636,800 |
Aug 18, 2023 | 14.85 | 15.14 | 14.70 | 15.05 | 14.11 | 3,519,800 |
Aug 17, 2023 | 15.45 | 15.49 | 15.02 | 15.03 | 14.10 | 3,432,900 |
Aug 16, 2023 | 15.70 | 15.89 | 15.45 | 15.47 | 14.51 | 2,044,400 |
Aug 15, 2023 | 15.89 | 16.02 | 15.55 | 15.69 | 14.71 | 2,648,100 |
Aug 14, 2023 | 0.43 Dividend | |||||
Aug 14, 2023 | 16.12 | 16.22 | 15.77 | 16.08 | 15.08 | 2,702,600 |
Aug 11, 2023 | 16.58 | 16.67 | 16.47 | 16.58 | 15.15 | 2,134,600 |
Aug 10, 2023 | 16.67 | 16.77 | 16.36 | 16.59 | 15.16 | 2,095,900 |
Aug 9, 2023 | 16.50 | 16.75 | 16.47 | 16.51 | 15.08 | 3,655,800 |
Aug 8, 2023 | 16.51 | 16.64 | 16.32 | 16.51 | 15.08 | 2,482,400 |
Aug 7, 2023 | 16.76 | 16.95 | 16.55 | 16.74 | 15.29 | 2,602,600 |
Aug 4, 2023 | 16.55 | 16.79 | 16.53 | 16.71 | 15.26 | 3,821,100 |
Aug 3, 2023 | 16.34 | 16.52 | 16.17 | 16.48 | 15.05 | 2,635,300 |
Aug 2, 2023 | 16.10 | 16.49 | 16.03 | 16.27 | 14.86 | 2,772,800 |
Aug 1, 2023 | 16.95 | 16.96 | 16.33 | 16.36 | 14.95 | 4,055,700 |
Jul 31, 2023 | 17.16 | 17.35 | 16.58 | 16.91 | 15.45 | 7,638,300 |
Jul 28, 2023 | 16.80 | 17.74 | 16.58 | 17.62 | 16.10 | 10,584,700 |
Jul 27, 2023 | 16.60 | 16.72 | 16.14 | 16.15 | 14.75 | 3,853,000 |
Jul 26, 2023 | 16.04 | 16.58 | 16.04 | 16.54 | 15.11 | 3,385,000 |
Jul 25, 2023 | 16.32 | 16.43 | 16.02 | 16.04 | 14.65 | 2,193,400 |
Jul 24, 2023 | 16.23 | 16.48 | 16.17 | 16.29 | 14.88 | 3,217,600 |
Jul 21, 2023 | 16.73 | 16.83 | 16.35 | 16.54 | 15.11 | 3,489,300 |
Jul 20, 2023 | 16.84 | 16.87 | 16.59 | 16.66 | 15.22 | 3,624,400 |
Jul 19, 2023 | 16.55 | 16.89 | 16.54 | 16.84 | 15.38 | 3,548,700 |
Jul 18, 2023 | 16.08 | 16.52 | 16.07 | 16.32 | 14.91 | 2,577,100 |
Jul 17, 2023 | 15.78 | 16.10 | 15.70 | 16.08 | 14.69 | 2,030,600 |
Jul 14, 2023 | 15.82 | 15.85 | 15.61 | 15.76 | 14.40 | 2,551,400 |
Jul 13, 2023 | 15.85 | 15.95 | 15.72 | 15.90 | 14.52 | 2,470,600 |
Jul 12, 2023 | 15.96 | 16.07 | 15.76 | 15.78 | 14.42 | 2,868,800 |
Jul 11, 2023 | 15.35 | 15.69 | 15.32 | 15.69 | 14.33 | 3,306,300 |
Jul 10, 2023 | 14.70 | 15.33 | 14.67 | 15.29 | 13.97 | 3,390,200 |
Jul 7, 2023 | 14.59 | 14.85 | 14.56 | 14.68 | 13.41 | 5,721,800 |
Jul 6, 2023 | 14.86 | 14.88 | 14.44 | 14.62 | 13.36 | 3,271,500 |
Jul 5, 2023 | 15.00 | 15.09 | 14.87 | 15.05 | 13.75 | 4,071,100 |
Jul 3, 2023 | 14.95 | 15.05 | 14.78 | 15.05 | 13.75 | 1,918,700 |
Jun 30, 2023 | 14.70 | 14.90 | 14.61 | 14.82 | 13.54 | 3,646,600 |
Jun 29, 2023 | 14.39 | 14.70 | 14.37 | 14.59 | 13.33 | 5,152,200 |
Jun 28, 2023 | 14.30 | 14.41 | 14.20 | 14.39 | 13.15 | 2,392,700 |
Jun 27, 2023 | 14.07 | 14.44 | 13.94 | 14.30 | 13.06 | 3,344,400 |
Jun 26, 2023 | 13.60 | 14.18 | 13.36 | 13.94 | 12.73 | 4,352,200 |
Jun 23, 2023 | 13.90 | 13.96 | 13.58 | 13.65 | 12.47 | 7,507,400 |
Jun 22, 2023 | 14.34 | 14.61 | 13.95 | 14.08 | 12.86 | 47,485,800 |
Jun 21, 2023 | 14.24 | 14.60 | 14.04 | 14.43 | 13.18 | 16,966,500 |
Jun 20, 2023 | 13.70 | 13.80 | 13.31 | 13.44 | 12.28 | 4,158,200 |
Jun 16, 2023 | 14.27 | 14.30 | 13.84 | 13.87 | 12.67 | 3,951,300 |
Jun 15, 2023 | 13.99 | 14.28 | 13.98 | 14.19 | 12.96 | 2,666,100 |
Jun 14, 2023 | 14.24 | 14.38 | 14.04 | 14.12 | 12.90 | 3,013,800 |
Jun 13, 2023 | 14.12 | 14.32 | 14.08 | 14.18 | 12.95 | 2,301,400 |
Jun 12, 2023 | 14.14 | 14.27 | 13.98 | 14.03 | 12.82 | 2,767,600 |
Jun 9, 2023 | 14.08 | 14.17 | 13.92 | 14.09 | 12.87 | 1,687,900 |
Jun 8, 2023 | 14.08 | 14.21 | 13.88 | 14.13 | 12.91 | 2,324,700 |
Jun 7, 2023 | 13.98 | 14.22 | 13.90 | 14.19 | 12.96 | 3,135,200 |
Jun 6, 2023 | 13.55 | 14.08 | 13.47 | 13.91 | 12.71 | 2,954,200 |
Jun 5, 2023 | 13.50 | 13.69 | 13.14 | 13.57 | 12.40 | 2,424,200 |
Jun 2, 2023 | 13.04 | 13.62 | 13.04 | 13.44 | 12.28 | 4,850,300 |
Jun 1, 2023 | 12.63 | 12.88 | 12.55 | 12.85 | 11.74 | 2,071,200 |
May 31, 2023 | 12.65 | 12.78 | 12.46 | 12.61 | 11.52 | 2,618,400 |
May 30, 2023 | 12.67 | 12.75 | 12.48 | 12.68 | 11.58 | 1,931,700 |
May 26, 2023 | 12.28 | 12.82 | 12.23 | 12.64 | 11.55 | 2,907,700 |
May 25, 2023 | 12.22 | 12.29 | 11.92 | 12.24 | 11.18 | 2,392,800 |
May 24, 2023 | 12.45 | 12.49 | 12.16 | 12.22 | 11.16 | 3,100,100 |
May 23, 2023 | 12.50 | 12.92 | 12.48 | 12.55 | 11.46 | 2,936,600 |
May 22, 2023 | 12.30 | 12.58 | 12.13 | 12.51 | 11.43 | 3,333,300 |
May 19, 2023 | 12.85 | 12.87 | 12.18 | 12.30 | 11.24 | 3,984,800 |
May 18, 2023 | 0.42 Dividend | |||||
May 18, 2023 | 12.60 | 12.85 | 12.49 | 12.81 | 11.70 | 4,275,900 |
May 17, 2023 | 12.62 | 12.96 | 12.57 | 12.87 | 11.37 | 4,508,700 |
May 16, 2023 | 12.78 | 12.83 | 12.45 | 12.46 | 11.01 | 3,638,700 |
May 15, 2023 | 12.53 | 12.86 | 12.50 | 12.78 | 11.29 | 3,785,000 |
May 12, 2023 | 12.30 | 12.47 | 12.18 | 12.42 | 10.98 | 2,704,000 |
May 11, 2023 | 12.21 | 12.25 | 11.97 | 12.18 | 10.76 | 3,624,100 |
May 10, 2023 | 12.52 | 12.55 | 12.10 | 12.23 | 10.81 | 3,664,100 |
May 9, 2023 | 12.20 | 12.42 | 11.99 | 12.31 | 10.88 | 3,554,400 |
May 8, 2023 | 12.10 | 12.50 | 11.92 | 12.21 | 10.79 | 11,087,500 |
May 5, 2023 | 11.51 | 11.88 | 11.06 | 11.75 | 10.38 | 7,361,700 |
May 4, 2023 | 11.02 | 11.09 | 10.70 | 10.91 | 9.64 | 5,085,700 |
May 3, 2023 | 11.30 | 11.52 | 11.02 | 11.02 | 9.74 | 4,007,600 |
May 2, 2023 | 11.15 | 11.30 | 10.79 | 11.28 | 9.97 | 5,505,900 |
May 1, 2023 | 11.33 | 11.38 | 11.05 | 11.21 | 9.91 | 4,593,700 |
Apr 28, 2023 | 10.98 | 11.48 | 10.96 | 11.47 | 10.14 | 4,471,500 |
Apr 27, 2023 | 10.58 | 11.06 | 10.57 | 11.02 | 9.74 | 4,222,400 |
Apr 26, 2023 | 10.41 | 10.75 | 10.35 | 10.48 | 9.26 | 3,129,900 |
Related Tickers
STWD Starwood Property Trust, Inc.
19.11
-1.49%
AGNC AGNC Investment Corp.
9.24
-1.28%
RITM Rithm Capital Corp.
11.12
-0.09%
BXMT Blackstone Mortgage Trust, Inc.
17.65
-3.29%
CIM Chimera Investment Corporation
4.1500
-0.24%
NLY Annaly Capital Management, Inc.
18.69
+0.59%
RC Ready Capital Corporation
8.70
-1.36%
EFC Ellington Financial Inc.
11.60
+0.43%
ARR ARMOUR Residential REIT, Inc.
18.21
-2.78%
TWO Two Harbors Investment Corp.
12.36
-0.88%