$7.61 +0.01 (%) Arbor Realty Trust Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/20167.527.647.517.61109,884
9/22/20167.507.667.507.6071,631
9/21/20167.537.587.387.54101,030
9/20/20167.557.597.477.5137,256
9/19/20167.407.577.407.5285,258
9/16/20167.507.507.387.38215,151
9/15/20167.607.607.477.5241,738
9/14/20167.387.637.387.58122,558
9/13/20167.617.627.357.3699,660
9/12/20167.547.657.467.61108,325
9/9/20167.897.897.557.55182,138
9/8/20167.937.967.907.9081,738
9/7/20167.977.997.887.92146,353
9/6/20167.837.997.807.96158,831
9/2/20167.727.827.727.79101,931
9/1/20167.857.857.727.7271,247
8/31/20167.767.867.717.79163,657
8/30/20167.757.867.757.80135,503
8/29/20167.767.897.707.7186,879
8/26/20167.747.807.667.6991,844
8/25/20167.627.777.607.7290,424
8/24/20167.557.707.507.61152,780
8/23/20167.587.597.507.54134,171
8/22/20167.317.537.277.51191,887
8/19/20167.317.317.267.3055,914
8/18/20167.327.327.277.32144,696
8/17/20167.337.337.247.2850,382
8/16/20167.317.327.267.2954,040
8/15/20167.257.337.157.33223,161
8/12/20167.307.357.287.30218,737
8/11/20167.347.347.257.2794,981
8/10/20167.377.387.287.2993,646
8/9/20167.387.387.257.32126,675
8/8/20167.307.387.237.30116,360
8/5/20167.407.407.317.35138,504
8/4/20167.257.307.237.3082,123
8/3/20167.167.257.147.2566,445
8/2/20167.197.207.137.2053,638
8/1/20167.117.207.117.1762,734
7/29/20167.157.257.117.1583,256
7/28/20167.157.207.107.1829,511
7/27/20167.067.177.047.1678,690
7/26/20167.117.157.067.0740,480
7/25/20167.167.177.097.1557,035
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center