$6.48 +0.09 (%) Arbor Realty Trust Inc - NYSE

Feb. 5, 2016 | 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
2/5/20166.416.586.396.48110,742
2/4/20166.416.526.356.3975,808
2/3/20166.436.496.356.4252,050
2/2/20166.496.536.406.4235,326
2/1/20166.546.576.446.5243,495
1/29/20166.376.546.326.5485,415
1/28/20166.306.406.256.3087,119
1/27/20166.366.406.176.2694,837
1/26/20166.306.376.246.35100,446
1/25/20166.386.406.266.2648,289
1/22/20166.276.406.256.3897,239
1/21/20166.176.306.126.2397,452
1/20/20166.306.376.086.17349,056
1/19/20166.516.516.326.38137,598
1/15/20166.516.536.356.48108,610
1/14/20166.606.646.426.6093,867
1/13/20166.736.796.496.58219,274
1/12/20166.997.006.756.75118,751
1/11/20167.057.126.846.96209,266
1/8/20167.117.147.017.04138,643
1/7/20167.197.217.107.11135,270
1/6/20167.267.357.247.29140,343
1/5/20167.247.357.177.24169,157
1/4/20167.157.247.047.24149,590
12/31/20157.177.207.127.1578,454
12/30/20157.107.207.067.20122,428
12/29/20157.127.187.087.1085,571
12/28/20157.077.127.017.1282,649
12/24/20157.087.127.057.0547,938
12/23/20157.207.247.087.12106,349
12/22/20157.037.277.007.23365,267
12/21/20157.147.146.877.09183,994
12/18/20156.787.316.757.261,058,349
12/17/20156.876.896.796.83169,059
12/16/20156.586.886.586.87186,764
12/15/20156.706.716.556.56151,125
12/14/20156.796.826.546.69152,606
12/11/20156.706.796.656.75183,093
12/10/20156.756.766.656.7077,396
12/9/20156.786.856.706.7548,545
12/8/20156.786.876.736.83119,341
12/7/20156.796.916.736.78118,552
12/4/20156.706.806.696.7461,474
12/3/20156.766.796.686.7043,942
12/2/20156.876.906.766.7749,318
12/1/20156.886.956.866.8968,551
11/30/20156.786.906.786.88126,945
11/27/20156.706.796.706.7838,823
11/25/20156.676.706.636.7055,958
11/24/20156.746.766.606.6778,493
11/23/20156.706.736.646.6775,907
11/20/20156.746.776.696.7050,952
11/19/20156.706.766.686.7383,462
11/18/20156.686.746.676.6859,914
11/17/20156.746.756.656.69110,302
11/16/20156.656.746.566.68105,502
11/13/20156.816.836.736.7486,893
11/12/20156.796.836.736.80107,121
11/11/20156.756.876.756.81114,680
11/10/20156.806.886.716.80198,885
11/9/20156.586.836.586.80198,600
11/6/20156.506.606.406.56126,952
11/5/20156.456.456.346.34101,390
11/4/20156.436.456.406.4345,927
11/3/20156.356.436.336.4046,660
11/2/20156.296.376.276.35156,847
10/30/20156.336.406.256.25204,301
10/29/20156.416.426.306.3561,681
10/28/20156.376.416.266.41114,232
10/27/20156.456.476.276.35112,420
10/26/20156.476.516.456.4780,561
10/23/20156.466.466.406.4547,303
10/22/20156.506.506.426.4638,568
10/21/20156.386.466.386.4574,839
10/20/20156.406.416.356.4161,208
10/19/20156.406.436.386.4029,440
10/16/20156.396.456.386.3887,576
10/15/20156.406.446.356.4357,002
10/14/20156.356.466.356.3844,230
10/13/20156.426.456.386.4276,459
10/12/20156.466.486.436.4735,361
10/9/20156.456.506.406.4558,810
10/8/20156.436.506.416.4648,606
10/7/20156.436.506.406.4283,457
10/6/20156.456.486.336.4363,191
10/5/20156.346.506.346.4736,671
10/2/20156.346.466.266.3352,546
10/1/20156.406.406.276.4061,751
9/30/20156.436.436.286.36110,547
9/29/20156.366.406.296.39115,431
9/28/20156.436.446.236.32109,782
9/25/20156.566.586.406.40112,104
9/24/20156.606.606.506.5650,065
9/23/20156.626.626.546.6097,155
9/22/20156.516.606.486.5564,112
9/21/20156.546.586.496.53112,654
9/18/20156.296.516.286.51168,508
9/17/20156.346.366.316.3380,712
9/16/20156.326.366.316.3452,693
9/15/20156.326.346.306.3036,879
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center