Arbor Realty Trust Inc $7.19

down -0.05


25/7/2014 04:00 PM  |  NYSE : ABR  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABR historical data

Date Open High Low Close Volume
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
6/30/20147.007.056.946.95101,703
6/27/20147.017.066.776.77571,619
6/26/20146.997.056.977.0248,038
6/25/20146.967.016.946.9666,203
6/24/20147.117.136.966.96153,446
6/23/20147.077.117.047.08113,330
6/20/20147.087.157.027.02235,246
6/19/20147.097.137.057.09312,687
6/18/20147.027.087.007.0576,738
6/17/20147.067.077.017.0181,469
6/16/20147.067.097.007.06124,142
6/13/20147.087.187.087.15109,487
6/12/20147.177.217.097.14157,361
6/11/20147.257.267.187.19394,929
6/10/20147.227.257.187.2084,299
6/9/20147.237.277.177.20156,858
6/6/20147.227.287.227.2549,384
6/5/20147.247.307.227.2549,169
6/4/20147.307.307.187.2356,359
6/3/20147.277.307.237.2985,392
6/2/20147.327.327.207.2658,991
5/30/20147.327.327.227.27131,196
5/29/20147.147.307.127.3066,202
5/28/20147.147.167.097.16183,257
5/27/20147.147.157.097.1299,019
5/23/20147.137.147.077.1063,561
5/22/20147.037.107.027.0953,267
5/21/20147.087.137.007.0457,030
5/20/20147.137.137.027.0353,140
5/19/20147.027.076.987.0755,234
5/16/20147.027.086.967.01103,609
5/15/20147.077.137.027.0266,853
5/14/20147.147.177.047.11160,569
5/13/20147.107.167.087.13123,250
5/12/20147.067.187.067.16159,614
5/9/20147.027.097.017.0641,273
5/8/20147.097.097.007.0280,148
5/7/20147.057.087.017.0749,364
5/6/20147.147.147.057.0660,118
5/5/20147.197.197.087.1086,171
5/2/20147.057.197.037.1699,009
5/1/20147.017.036.947.0082,913
4/30/20147.007.036.957.0151,023
4/29/20147.027.036.946.98115,024
4/28/20147.007.036.966.98112,472
4/25/20147.007.026.987.02104,899
4/24/20147.037.036.977.0357,628
4/23/20147.037.037.007.0371,659
4/22/20147.007.036.867.01143,953
4/21/20147.007.076.926.9679,753
4/17/20146.987.046.967.0180,633
4/16/20146.866.976.836.9752,508
4/15/20146.856.946.776.8579,528
4/14/20146.936.956.776.83116,912
4/11/20146.997.036.916.96102,799
4/10/20147.147.206.946.95103,283
4/9/20147.137.137.007.09103,532
4/8/20147.267.287.037.04119,820
4/7/20147.177.327.177.23180,814
4/4/20147.187.367.127.18417,010
4/3/20146.957.156.937.12117,735
4/2/20147.037.046.896.97159,765
4/1/20146.887.026.887.02133,952
3/31/20146.856.946.796.92116,257
3/28/20146.796.896.786.83126,744
3/27/20146.716.796.666.7995,361
3/26/20146.706.776.676.67105,234
3/25/20146.736.826.676.68225,277
3/24/20146.906.906.746.7585,217
3/21/20146.716.956.716.95191,721
3/20/20146.706.746.676.7379,413
3/19/20146.766.836.706.71147,039
3/18/20146.736.786.706.7496,079
3/17/20146.746.786.706.76149,625
3/14/20146.716.746.666.7440,403
3/13/20146.736.756.666.6966,745
3/12/20146.746.746.676.7386,280
3/11/20146.766.806.656.7295,365
3/10/20146.886.916.736.8064,745
3/7/20146.756.986.686.85145,118
3/6/20146.826.846.696.77130,646
3/5/20146.876.886.736.841,131,056
3/4/20146.876.906.816.8663,263
Trading Center