$7.52 +0.04 (%) Arbor Realty Trust Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 12:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABR historical data

Date Open High Low Close Volume
1/19/20177.527.527.407.48111,401
1/18/20177.547.557.407.5491,283
1/17/20177.587.597.517.5358,176
1/13/20177.537.597.537.5658,150
1/12/20177.617.627.507.5661,715
1/11/20177.617.657.577.57104,227
1/10/20177.607.657.587.6560,953
1/9/20177.637.687.547.60122,933
1/6/20177.657.697.587.64168,047
1/5/20177.637.657.497.65120,980
1/4/20177.587.657.587.65155,659
1/3/20177.507.637.437.62122,638
12/30/20167.507.537.447.4659,551
12/29/20167.457.517.457.4857,216
12/28/20167.417.527.387.46117,617
12/27/20167.477.527.387.42102,937
12/23/20167.357.507.347.47111,018
12/22/20167.327.417.287.3975,669
12/21/20167.307.377.307.30111,145
12/20/20167.317.347.287.28122,138
12/19/20166.957.346.957.34193,502
12/16/20167.147.316.926.931,245,329
12/15/20167.227.307.117.15185,648
12/14/20167.297.377.187.19208,552
12/13/20167.417.477.277.29177,435
12/12/20167.447.477.317.45195,519
12/9/20167.457.577.407.52138,282
12/8/20167.467.587.407.42134,503
12/7/20167.407.637.407.53126,900
12/6/20167.457.687.407.54213,518
12/5/20167.487.507.437.5098,315
12/2/20167.457.507.427.47121,320
12/1/20167.457.507.347.46172,623
11/30/20167.507.507.447.4559,784
11/29/20167.437.517.397.48141,014
11/28/20167.477.507.347.43155,003
11/25/20167.317.507.317.4644,270
11/23/20167.507.507.267.31139,824
11/22/20167.487.507.447.4860,947
11/21/20167.407.487.407.4246,456
11/18/20167.477.477.367.4176,250
11/17/20167.487.507.407.4572,035
11/16/20167.507.757.507.60230,218
11/15/20167.527.887.457.65200,747
11/14/20167.327.497.287.49138,823
11/11/20167.207.327.197.28322,407
11/10/20167.297.307.207.23110,826
11/9/20167.357.357.207.2988,361
11/8/20167.277.297.247.2456,247
11/7/20167.317.367.227.2787,130
11/4/20167.317.327.217.2277,130
11/3/20167.297.297.217.2253,771
11/2/20167.337.337.217.2654,338
11/1/20167.327.397.207.3070,929
10/31/20167.357.377.297.3340,419
10/28/20167.327.387.307.3131,315
10/27/20167.357.487.277.34165,779
10/26/20167.387.407.347.3863,627
10/25/20167.417.497.417.4281,878
10/24/20167.387.507.327.41138,441
10/21/20167.247.587.247.52305,936
10/20/20167.317.357.217.2891,993
10/19/20167.327.407.297.3139,737
10/18/20167.357.397.317.3453,036
10/17/20167.337.427.317.3645,071
10/14/20167.427.427.287.3659,865
10/13/20167.367.417.327.3871,217
10/12/20167.397.477.327.3488,537
10/11/20167.417.417.307.3462,149
10/10/20167.357.437.307.3966,476
10/7/20167.277.417.207.35144,750
10/6/20167.177.277.057.2198,914
10/5/20167.357.357.137.15285,949
10/4/20167.367.367.277.30146,612
10/3/20167.337.447.307.32112,811
9/30/20167.587.587.277.42503,822
9/29/20167.687.687.567.6234,763
9/28/20167.537.687.537.6674,904
9/27/20167.457.607.457.5979,498
9/26/20167.507.637.467.4694,057
9/23/20167.527.647.517.61109,884
9/22/20167.507.667.507.6071,631
9/21/20167.537.587.387.54101,030
9/20/20167.557.597.477.5137,256
9/19/20167.407.577.407.5285,258
9/16/20167.507.507.387.38215,151
9/15/20167.607.607.477.5241,738
9/14/20167.387.637.387.58122,558
9/13/20167.617.627.357.3699,660
9/12/20167.547.657.467.61108,325
9/9/20167.897.897.557.55182,138
9/8/20167.937.967.907.9081,738
9/7/20167.977.997.887.92146,353
9/6/20167.837.997.807.96158,831
9/2/20167.727.827.727.79101,931
9/1/20167.857.857.727.7271,247
8/31/20167.767.867.717.79163,657
8/30/20167.757.867.757.80135,503
8/29/20167.767.897.707.7186,879
8/26/20167.747.807.667.6991,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center