ARBOR REALTY TRUST $6.55


19/6/2013 02:19 PM  |  NYSE : ABR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ABR historical data

Date Open High Low Close Volume
6/18/2013 6.56 6.64 6.51 6.55 1510
6/17/2013 6.86 6.86 6.53 6.57 2645
6/14/2013 6.81 6.89 6.75 6.77 1414
6/13/2013 6.76 6.89 6.69 6.84 1409
6/12/2013 6.88 6.90 6.70 6.72 1835
6/11/2013 6.95 6.97 6.85 6.87 1153
6/10/2013 6.95 7.09 6.85 7.03 1388
6/7/2013 6.99 7.00 6.92 6.95 1322
6/6/2013 6.74 6.97 6.72 6.95 1744
6/5/2013 6.84 6.92 6.74 6.76 1614
6/4/2013 6.86 6.90 6.78 6.86 4025
6/3/2013 6.81 6.92 6.78 6.84 2308
5/31/2013 6.92 6.93 6.73 6.78 2084
5/30/2013 6.99 6.99 6.80 6.94 1475
5/29/2013 6.82 7.03 6.68 7.00 2414
5/28/2013 7.05 7.08 6.87 6.88 3072
5/24/2013 7.07 7.13 6.95 7.03 885
5/23/2013 6.96 7.17 6.87 7.15 2023
5/22/2013 7.21 7.24 6.95 7.03 2621
5/21/2013 7.24 7.29 7.16 7.23 1901
5/20/2013 7.25 7.39 7.10 7.22 2187
5/17/2013 7.14 7.22 7.03 7.22 2045
5/16/2013 7.09 7.21 7.03 7.05 2402
5/15/2013 7.25 7.25 7.03 7.16 3722
5/14/2013 7.10 7.26 7.10 7.24 1871
5/13/2013 7.15 7.25 7.10 7.16 1786
5/10/2013 7.56 7.58 7.25 7.26 2838
5/9/2013 7.62 7.62 7.41 7.53 1278
5/8/2013 7.51 7.61 7.44 7.53 2137
5/7/2013 7.61 7.62 7.45 7.59 701
5/6/2013 7.58 7.63 7.44 7.58 1717
5/3/2013 7.69 7.74 7.25 7.42 2704
5/2/2013 7.41 7.55 7.36 7.55 1145
5/1/2013 7.66 7.67 7.36 7.39 2486
4/30/2013 7.72 7.74 7.60 7.72 1431
4/29/2013 7.58 7.70 7.54 7.67 1115
4/26/2013 7.61 7.61 7.50 7.51 1094
4/25/2013 7.52 7.64 7.49 7.57 872
4/24/2013 7.43 7.56 7.35 7.47 1597
4/23/2013 7.27 7.41 7.23 7.39 1708
4/22/2013 7.29 7.29 7.14 7.20 1975
4/19/2013 7.26 7.29 7.18 7.23 2419
4/18/2013 7.41 7.41 7.10 7.12 2686
4/17/2013 7.43 7.47 7.21 7.31 2521
4/16/2013 7.45 7.67 7.45 7.51 1889
4/15/2013 7.76 7.81 7.40 7.42 2609
4/12/2013 7.95 7.97 7.75 7.76 1144
4/11/2013 7.91 7.97 7.91 7.92 905
4/10/2013 7.91 8.00 7.87 7.98 975
4/9/2013 8.00 8.08 7.94 7.94 1116
4/8/2013 7.91 7.99 7.86 7.99 1962
4/5/2013 7.88 7.89 7.75 7.86 1921
4/4/2013 7.80 7.89 7.78 7.88 3205
4/3/2013 7.94 7.97 7.77 7.80 2949
4/2/2013 7.80 7.93 7.76 7.93 5105
4/1/2013 7.86 7.86 7.75 7.83 2283
3/28/2013 7.83 7.86 7.77 7.84 5166
3/27/2013 7.80 7.84 7.75 7.81 2313
3/26/2013 7.77 7.84 7.70 7.84 4022
3/25/2013 7.75 7.83 7.64 7.67 10034
3/22/2013 7.80 7.88 7.60 7.63 56070
3/21/2013 8.16 8.35 8.16 8.23 1535
3/20/2013 8.10 8.18 8.08 8.14 1267
3/19/2013 8.25 8.34 8.09 8.12 1711
3/18/2013 8.19 8.24 8.05 8.22 1851
3/15/2013 8.20 8.60 8.09 8.21 7403
3/14/2013 8.37 8.37 8.25 8.27 1877
3/13/2013 8.37 8.38 8.27 8.31 2823
3/12/2013 8.40 8.43 8.00 8.31 22684
3/11/2013 8.20 8.39 8.17 8.36 1580
3/8/2013 8.32 8.36 8.20 8.21 1505
3/7/2013 8.07 8.23 8.07 8.21 842
3/6/2013 8.37 8.38 8.00 8.06 9027
3/5/2013 8.15 8.41 8.15 8.35 3550
3/4/2013 7.94 8.20 7.91 8.10 2846
3/1/2013 7.75 7.91 7.65 7.90 2453
2/28/2013 7.90 8.01 7.75 7.92 5038
2/27/2013 7.58 7.96 7.49 7.91 1754
2/26/2013 7.83 7.83 7.50 7.53 2992
2/25/2013 7.80 7.92 7.75 7.82 1602
2/22/2013 7.71 7.81 7.67 7.77 826
2/21/2013 7.97 7.97 7.36 7.66 3356
2/20/2013 7.92 8.12 7.90 8.02 2350
2/19/2013 7.75 7.94 7.63 7.88 23803
2/15/2013 7.25 7.75 7.25 7.70 3732
2/14/2013 7.26 7.49 7.15 7.41 2756
2/13/2013 7.29 7.29 7.17 7.22 1216
2/12/2013 7.21 7.32 7.14 7.30 1268
2/11/2013 7.17 7.18 7.08 7.17 1443
2/8/2013 7.14 7.18 7.09 7.15 1254
2/7/2013 7.25 7.25 7.07 7.14 1299
2/6/2013 7.11 7.23 7.11 7.21 1116
2/5/2013 7.03 7.15 7.03 7.10 561
2/4/2013 7.04 7.13 7.01 7.07 932
2/1/2013 7.12 7.13 7.03 7.07 590
1/31/2013 7.10 7.17 6.99 7.13 967
1/30/2013 6.94 7.13 6.93 7.09 932
1/29/2013 6.88 7.14 6.85 7.09 1637
1/28/2013 7.12 7.17 6.85 7.01 2351
1/25/2013 7.15 7.20 7.08 7.12 1174
Marketplace
Trading Center