Arbor Realty Trust Inc $6.99

up +0.02


29/8/2014 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
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
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
Trading Center