$6.95 -0.05 (%) Arbor Realty Trust Inc - NYSE

Jan. 30, 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
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
12/29/20146.716.796.716.76114,752
12/26/20146.736.766.556.69181,081
12/24/20146.796.846.706.7134,014
12/23/20146.766.826.736.7763,648
12/22/20146.696.806.696.80110,273
12/19/20146.706.896.596.65629,153
12/18/20146.716.756.656.71114,456
12/17/20146.686.786.646.6878,462
12/16/20146.666.806.666.6776,087
12/15/20146.776.776.646.67114,518
12/12/20146.756.816.706.73135,598
12/11/20146.636.806.616.77145,029
12/10/20146.756.776.646.6471,764
12/9/20146.636.766.616.7554,542
12/8/20146.726.736.616.6476,685
12/5/20146.806.836.716.74127,535
12/4/20146.856.896.806.8399,733
12/3/20146.896.916.776.80123,819
12/2/20146.926.956.846.9474,548
12/1/20146.946.956.886.92113,142
11/28/20146.886.936.886.9150,694
11/26/20146.786.926.746.9077,874
11/25/20146.806.846.776.7746,135
11/24/20146.786.816.736.7426,371
11/21/20146.766.786.726.7326,228
11/20/20146.766.816.726.7275,606
11/19/20146.896.896.786.7826,340
11/18/20146.796.916.776.8457,198
11/17/20146.956.956.786.8182,504
11/14/20147.067.107.007.0481,176
11/13/20147.007.086.927.0599,602
11/12/20147.007.156.917.0088,393
11/11/20147.037.186.977.00317,256
11/10/20146.907.026.847.02139,291
11/7/20146.716.956.626.8879,052
11/6/20146.606.656.566.6255,289
11/5/20146.646.646.526.5541,799
11/4/20146.646.656.516.6040,111
11/3/20146.786.786.646.6426,455
10/31/20146.866.866.646.7355,548
10/30/20146.536.856.506.83126,957
10/29/20146.636.656.506.5757,975
10/28/20146.636.696.596.6549,397
10/27/20146.616.656.556.5843,650
10/24/20146.656.696.596.5945,124
10/23/20146.646.706.616.6844,013
10/22/20146.576.696.576.6375,031
10/21/20146.616.626.556.5665,292
10/20/20146.446.586.446.5573,773
10/17/20146.516.606.436.4686,082
10/16/20146.326.576.326.5261,358
10/15/20146.506.566.326.44110,344
10/14/20146.546.606.516.5444,700
10/13/20146.506.646.506.5376,354
10/10/20146.596.616.516.5453,239
10/9/20146.636.706.566.5938,908
10/8/20146.616.726.506.65132,703
10/7/20146.626.626.566.5951,830
10/6/20146.646.656.566.6139,872
10/3/20146.646.666.556.5971,188
10/2/20146.696.736.616.6444,940
10/1/20146.716.746.616.6794,072
9/30/20146.696.776.616.74189,973
9/29/20146.676.726.646.70140,982
9/26/20146.656.756.616.71118,805
9/25/20146.756.806.656.6548,692
9/24/20146.796.826.706.7674,048
9/23/20146.666.816.666.76180,127
9/22/20146.926.926.656.7066,579
9/19/20146.677.006.657.00341,670
9/18/20146.756.756.606.67132,542
9/17/20146.826.856.756.7680,811
9/16/20146.846.906.816.8163,043
9/15/20146.806.866.806.8295,189
9/12/20146.806.886.806.83397,066
9/11/20146.796.886.786.87108,866
9/10/20146.866.866.766.77122,553
9/9/20146.936.936.876.8757,389
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center