$6.30 +0.03 (%) Arbor Realty Trust Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABR historical data

Date Open High Low Close Volume
8/27/20156.336.456.256.30230,868
8/26/20156.256.286.166.2773,347
8/25/20156.106.306.106.14257,890
8/24/20156.336.406.036.04289,065
8/21/20156.506.526.406.50196,745
8/20/20156.576.586.476.5297,290
8/19/20156.566.626.536.6090,025
8/18/20156.596.616.536.5453,408
8/17/20156.566.666.546.6152,760
8/14/20156.536.586.496.5633,683
8/13/20156.466.576.406.56135,511
8/12/20156.426.546.386.50200,929
8/11/20156.576.596.536.57147,235
8/10/20156.566.606.556.56172,755
8/7/20156.526.566.486.54116,689
8/6/20156.656.656.536.53219,352
8/5/20156.806.806.646.67139,762
8/4/20156.846.846.696.75123,666
8/3/20156.826.856.756.82136,013
7/31/20156.756.936.676.84180,250
7/30/20156.706.756.676.75128,054
7/29/20156.626.716.586.70136,260
7/28/20156.696.736.616.62226,526
7/27/20156.696.726.636.66210,448
7/24/20156.736.736.666.69105,166
7/23/20156.806.806.676.74136,180
7/22/20156.856.856.726.82115,090
7/21/20156.846.856.776.83157,241
7/20/20156.886.906.816.88174,239
7/17/20156.806.876.806.8782,359
7/16/20156.926.926.816.8367,544
7/15/20156.906.936.866.9353,565
7/14/20156.886.946.856.91167,969
7/13/20156.776.876.776.87110,048
7/10/20156.696.756.676.71143,621
7/9/20156.736.766.656.69127,587
7/8/20156.776.846.726.73100,512
7/7/20156.736.846.716.8195,766
7/6/20156.706.746.656.7386,513
7/2/20156.736.776.656.6890,987
7/1/20156.746.806.726.76139,362
6/30/20156.606.776.586.76167,713
6/29/20156.786.796.576.61274,566
6/26/20156.796.836.756.82199,916
6/25/20156.856.866.816.81208,164
6/24/20156.926.926.816.8398,697
6/23/20156.886.926.856.89132,888
6/22/20156.856.936.856.88185,114
6/19/20156.956.986.846.89187,330
6/18/20156.876.976.856.96114,343
6/17/20156.926.926.836.90111,267
6/16/20157.007.006.916.92102,717
6/15/20157.037.046.976.98228,505
6/12/20156.977.016.887.00348,675
6/11/20156.917.006.906.97148,922
6/10/20156.866.916.836.85182,853
6/9/20156.886.886.856.86208,951
6/8/20156.916.936.866.88130,223
6/5/20156.946.996.906.95183,728
6/4/20156.997.066.946.94162,372
6/3/20157.057.077.007.02171,874
6/2/20157.117.117.067.09277,713
6/1/20157.157.167.087.09224,148
5/29/20157.177.217.097.09179,945
5/28/20157.197.217.147.17262,593
5/27/20157.097.187.057.17443,672
5/26/20157.027.086.987.06392,162
5/22/20157.057.087.007.00284,550
5/21/20157.037.107.027.05229,186
5/20/20156.977.056.957.05420,486
5/19/20156.917.016.916.97328,680
5/18/20156.816.946.766.91851,025
5/15/20156.706.796.696.78601,049
5/14/20156.576.716.576.673,453,692
5/13/20156.706.716.556.55430,970
5/12/20156.936.946.746.741,534,582
5/11/20157.027.026.896.89598,911
5/8/20157.027.026.906.99395,117
5/7/20156.996.996.906.91239,048
5/6/20156.997.026.936.94223,477
5/5/20156.987.056.946.95294,699
5/4/20157.177.196.987.00214,153
5/1/20157.197.207.007.01291,201
4/30/20156.926.966.856.8668,876
4/29/20156.936.946.876.9269,134
4/28/20156.966.976.906.9242,304
4/27/20157.007.006.936.9546,158
4/24/20156.947.006.907.0076,975
4/23/20156.956.956.946.9440,384
4/22/20156.956.966.936.9432,319
4/21/20156.906.986.906.9369,421
4/20/20156.956.976.936.9320,163
4/17/20156.936.946.916.9326,963
4/16/20156.956.966.936.9360,602
4/15/20156.946.966.936.9377,254
4/14/20156.956.966.936.9454,998
4/13/20156.916.976.906.9573,567
4/10/20157.017.016.916.92135,748
4/9/20156.996.996.956.9944,097
4/8/20156.997.006.966.9954,912
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!