$6.74 -0.04 (%) Arbor Realty Trust Inc - NYSE

Nov. 20, 2014 | 11:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABR historical data

Date Open High Low Close Volume
11/19/20146.896.896.786.7826,340
11/18/20146.796.916.776.8457,198
11/17/20146.956.956.786.8182,504
11/14/20147.067.107.007.0481,176
11/13/20147.007.086.927.0599,602
11/12/20147.007.156.917.0088,393
11/11/20147.037.186.977.00317,256
11/10/20146.907.026.847.02139,291
11/7/20146.716.956.626.8879,052
11/6/20146.606.656.566.6255,289
11/5/20146.646.646.526.5541,799
11/4/20146.646.656.516.6040,111
11/3/20146.786.786.646.6426,455
10/31/20146.866.866.646.7355,548
10/30/20146.536.856.506.83126,957
10/29/20146.636.656.506.5757,975
10/28/20146.636.696.596.6549,397
10/27/20146.616.656.556.5843,650
10/24/20146.656.696.596.5945,124
10/23/20146.646.706.616.6844,013
10/22/20146.576.696.576.6375,031
10/21/20146.616.626.556.5665,292
10/20/20146.446.586.446.5573,773
10/17/20146.516.606.436.4686,082
10/16/20146.326.576.326.5261,358
10/15/20146.506.566.326.44110,344
10/14/20146.546.606.516.5444,700
10/13/20146.506.646.506.5376,354
10/10/20146.596.616.516.5453,239
10/9/20146.636.706.566.5938,908
10/8/20146.616.726.506.65132,703
10/7/20146.626.626.566.5951,830
10/6/20146.646.656.566.6139,872
10/3/20146.646.666.556.5971,188
10/2/20146.696.736.616.6444,940
10/1/20146.716.746.616.6794,072
9/30/20146.696.776.616.74189,973
9/29/20146.676.726.646.70140,982
9/26/20146.656.756.616.71118,805
9/25/20146.756.806.656.6548,692
9/24/20146.796.826.706.7674,048
9/23/20146.666.816.666.76180,127
9/22/20146.926.926.656.7066,579
9/19/20146.677.006.657.00341,670
9/18/20146.756.756.606.67132,542
9/17/20146.826.856.756.7680,811
9/16/20146.846.906.816.8163,043
9/15/20146.806.866.806.8295,189
9/12/20146.806.886.806.83397,066
9/11/20146.796.886.786.87108,866
9/10/20146.866.866.766.77122,553
9/9/20146.936.936.876.8757,389
9/8/20146.976.976.906.9024,442
9/5/20146.926.976.916.9453,899
9/4/20146.956.976.886.8880,255
9/3/20147.007.046.956.95207,124
9/2/20147.007.016.986.9961,321
8/29/20146.987.006.966.9951,812
8/28/20146.937.006.936.9782,848
8/27/20146.997.006.946.9855,970
8/26/20147.017.026.956.96171,979
8/25/20146.957.026.916.98183,552
8/22/20146.996.996.946.98158,447
8/21/20146.906.986.896.98152,045
8/20/20146.946.976.926.93103,325
8/19/20146.986.986.926.9436,981
8/18/20146.976.986.916.9486,581
8/15/20146.976.976.916.9178,266
8/14/20146.916.956.906.9093,526
8/13/20146.896.976.856.92159,485
8/12/20147.087.086.976.97186,029
8/11/20147.087.107.017.06181,443
8/8/20146.926.986.926.9744,248
8/7/20146.977.006.926.9354,574
8/6/20147.007.066.956.9955,653
8/5/20146.957.016.926.99116,810
8/4/20147.117.116.947.00305,068
8/1/20147.117.117.007.02102,924
7/31/20147.107.147.057.0769,818
7/30/20147.117.127.067.1060,469
7/29/20147.097.127.057.0741,012
7/28/20147.187.227.057.0998,051
7/25/20147.257.257.187.1951,189
7/24/20147.257.257.227.2494,201
7/23/20147.307.307.207.24134,333
7/22/20147.127.197.097.17175,529
7/21/20147.087.157.057.10226,780
7/18/20146.856.926.856.8839,245
7/17/20146.906.906.836.87124,503
7/16/20146.876.956.856.8771,862
7/15/20146.936.946.886.8830,291
7/14/20146.887.006.886.9395,964
7/11/20146.896.926.856.89105,433
7/10/20146.896.916.866.9064,440
7/9/20146.896.946.896.9150,909
7/8/20146.916.946.886.9279,162
7/7/20146.956.986.876.94233,387
7/3/20147.027.026.956.9535,846
7/2/20147.027.086.967.03144,115
7/1/20147.007.046.957.0077,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center