$7.00 -0.05 (%) Arbor Realty Trust Inc - NYSE

May. 22, 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
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
4/7/20157.017.066.966.9676,230
4/6/20157.037.067.027.0364,713
4/2/20157.057.097.007.0575,569
4/1/20156.967.096.967.09139,564
3/31/20157.007.056.976.9853,119
3/30/20156.977.076.976.9969,405
3/27/20157.057.056.956.9888,623
3/26/20156.967.016.966.9845,504
3/25/20157.027.036.956.9572,188
3/24/20157.007.036.986.9840,729
3/23/20156.987.066.986.9956,774
3/20/20156.997.036.966.99162,966
3/19/20157.027.036.986.9970,845
3/18/20156.987.056.977.0333,408
3/17/20156.996.996.956.9771,364
3/16/20157.017.036.996.9942,981
3/13/20156.987.016.957.0145,161
3/12/20156.987.056.966.9849,726
3/11/20157.007.006.966.9770,478
3/10/20157.047.056.976.9940,764
3/9/20157.017.066.997.0192,135
3/6/20157.157.177.007.0180,446
3/5/20157.207.247.157.21120,980
3/4/20157.247.247.177.2242,297
3/3/20157.187.247.187.2249,453
3/2/20157.257.257.157.22113,116
2/27/20157.217.217.167.1756,801
2/26/20157.237.257.167.1839,665
2/25/20157.187.267.177.2054,822
2/24/20157.047.176.997.1676,180
2/23/20156.957.076.757.04115,404
2/20/20157.137.227.107.17160,078
2/19/20157.277.317.117.14101,256
2/18/20157.327.347.217.2474,463
2/17/20157.267.377.207.27109,162
2/13/20157.407.407.097.13221,617
2/12/20157.407.407.327.3988,558
2/11/20157.287.407.177.4094,887
2/10/20157.177.307.157.3066,525
2/9/20157.307.337.167.20205,648
2/6/20157.347.397.257.30107,443
2/5/20157.237.427.147.41146,910
2/4/20157.177.217.097.1753,723
2/3/20157.027.226.957.22126,761
2/2/20156.987.026.957.0097,372
1/30/20156.967.026.946.9569,700
1/29/20156.997.006.927.0066,709
1/28/20156.897.026.896.9779,834
1/27/20156.846.966.846.9363,857
1/26/20156.896.916.826.91150,792
1/23/20156.916.936.826.8267,244
1/22/20156.856.956.846.91103,807
1/21/20156.866.896.846.8473,863
1/20/20156.906.966.826.88359,050
1/16/20156.826.946.806.92459,192
1/15/20156.866.906.826.8426,243
1/14/20156.806.906.786.8962,030
1/13/20156.906.966.796.80147,078
1/12/20157.027.026.906.91104,039
1/9/20157.007.046.956.9791,183
1/8/20157.127.176.937.00244,732
1/7/20157.017.146.977.12163,653
1/6/20157.017.086.927.00153,467
1/5/20156.837.016.817.01130,274
1/2/20156.776.846.766.8367,791
12/31/20146.776.826.756.7795,729
12/30/20146.796.826.766.80107,984
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center