$7.14 +0.02 (%) Arbor Realty Trust Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 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
7/22/20167.137.167.037.1452,892
7/21/20167.177.227.117.1293,112
7/20/20167.207.257.137.1789,473
7/19/20167.197.207.127.1852,813
7/18/20167.177.237.117.15121,890
7/15/20167.257.287.197.2094,057
7/14/20167.257.307.197.29100,800
7/13/20167.207.257.207.2565,441
7/12/20167.187.257.157.25124,585
7/11/20167.187.187.107.1639,673
7/8/20167.107.167.057.1437,430
7/7/20167.067.127.037.0438,652
7/6/20167.107.157.007.1229,611
7/5/20167.107.127.007.1163,095
7/1/20167.177.207.067.0964,667
6/30/20167.137.207.047.19104,814
6/29/20166.967.146.917.09159,305
6/28/20166.716.906.716.89146,872
6/27/20166.836.906.706.71144,005
6/24/20166.676.896.626.88173,213
6/23/20166.826.826.786.8048,443
6/22/20166.776.846.776.8071,389
6/21/20166.866.866.786.7983,542
6/20/20166.846.946.846.8465,551
6/17/20166.796.836.796.80357,201
6/16/20166.806.856.766.7973,367
6/15/20166.826.896.766.8397,296
6/14/20166.886.896.856.8538,634
6/13/20166.996.996.896.9140,306
6/10/20167.007.056.956.9929,433
6/9/20167.027.096.977.04210,797
6/8/20166.977.086.957.06124,903
6/7/20166.997.006.946.9642,976
6/6/20166.967.016.947.0072,771
6/3/20167.017.056.966.9949,861
6/2/20167.037.046.977.0338,603
6/1/20167.017.046.937.0267,760
5/31/20166.967.096.926.98197,348
5/27/20166.856.916.816.9041,007
5/26/20166.856.886.836.8326,855
5/25/20166.786.896.766.8553,167
5/24/20166.776.796.736.7432,402
5/23/20166.796.806.716.7243,999
5/20/20166.726.766.666.7429,038
5/19/20166.716.746.666.7057,775
5/18/20166.706.826.646.70103,074
5/17/20166.906.906.686.7674,315
5/16/20166.987.006.846.9095,127
5/13/20167.137.147.057.1195,569
5/12/20167.057.196.957.12148,007
5/11/20167.107.117.027.0471,038
5/10/20167.007.106.887.10116,719
5/9/20166.887.006.887.0099,183
5/6/20166.746.946.676.91130,823
5/5/20166.626.796.626.7594,476
5/4/20166.676.676.646.6557,287
5/3/20166.746.746.616.6638,428
5/2/20166.716.766.716.7455,217
4/29/20166.726.756.636.68126,903
4/28/20166.756.756.716.7432,481
4/27/20166.756.796.706.7871,435
4/26/20166.676.776.646.7669,110
4/25/20166.756.826.686.69148,558
4/22/20166.756.756.706.7359,929
4/21/20166.746.796.716.7662,094
4/20/20166.756.796.736.7385,037
4/19/20166.806.806.736.7466,906
4/18/20166.706.796.706.7366,808
4/15/20166.696.786.696.7161,832
4/14/20166.776.786.686.7445,459
4/13/20166.756.806.746.7475,302
4/12/20166.756.806.706.7573,135
4/11/20166.706.796.706.72101,025
4/8/20166.706.746.686.6866,986
4/7/20166.666.726.616.6881,343
4/6/20166.626.706.596.6771,197
4/5/20166.686.716.616.6561,653
4/4/20166.776.776.646.71153,828
4/1/20166.746.796.676.7778,154
3/31/20166.796.836.726.7785,401
3/30/20166.856.906.756.7874,452
3/29/20166.676.816.676.8063,386
3/28/20166.806.826.576.73127,518
3/24/20166.726.816.636.80131,802
3/23/20166.826.826.746.7561,149
3/22/20166.756.836.716.8166,367
3/21/20166.726.836.666.8289,076
3/18/20166.726.756.676.72240,776
3/17/20166.756.866.656.7788,755
3/16/20166.646.716.606.67125,021
3/15/20166.696.746.556.6192,844
3/14/20166.556.726.546.63107,460
3/11/20166.666.756.576.7266,526
3/10/20166.676.676.526.5456,854
3/9/20166.696.696.606.6255,627
3/8/20166.666.726.586.6775,837
3/7/20166.846.886.806.84107,486
3/4/20166.906.926.766.81111,888
3/3/20166.586.956.586.89164,249
3/2/20166.666.686.606.6096,269
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center