ABR - Arbor Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20178.678.738.618.728.72465,000
Nov 21, 20178.638.688.588.658.65375,100
Nov 20, 20178.528.618.488.598.59370,200
Nov 17, 20178.438.518.408.508.50249,900
Nov 16, 20178.268.478.248.438.43557,500
Nov 15, 20178.238.268.168.218.21331,400
Nov 14, 20178.378.408.208.288.28472,100
Nov 14, 20170.19 Dividend
Nov 13, 20178.558.608.498.568.37879,200
Nov 10, 20178.458.598.438.498.30620,100
Nov 09, 20178.368.478.308.478.28606,200
Nov 08, 20178.358.408.258.348.15588,200
Nov 07, 20178.518.518.388.448.25464,800
Nov 06, 20178.618.618.448.518.32447,900
Nov 03, 20178.488.698.448.558.36728,800
Nov 02, 20178.208.278.168.258.07289,700
Nov 01, 20178.258.318.178.218.03253,900
Oct 31, 20178.248.298.188.278.09367,400
Oct 30, 20178.278.298.158.198.01221,600
Oct 27, 20178.258.298.128.288.10210,900
Oct 26, 20178.318.378.248.268.08348,600
Oct 25, 20178.328.388.258.288.10230,000
Oct 24, 20178.378.398.338.348.15526,700
Oct 23, 20178.408.418.318.368.17304,500
Oct 20, 20178.428.438.388.398.20237,900
Oct 19, 20178.448.458.368.428.23442,900
Oct 18, 20178.448.478.398.458.26236,900
Oct 17, 20178.358.538.358.458.26516,200
Oct 16, 20178.358.428.338.358.16508,100
Oct 13, 20178.358.368.318.328.14295,700
Oct 12, 20178.338.368.308.328.14540,000
Oct 11, 20178.418.448.348.348.15487,300
Oct 10, 20178.438.458.398.428.23169,300
Oct 09, 20178.418.448.398.418.22134,200
Oct 06, 20178.458.458.378.418.22164,000
Oct 05, 20178.408.508.408.458.26245,500
Oct 04, 20178.398.448.358.408.21158,200
Oct 03, 20178.348.428.308.398.20257,700
Oct 02, 20178.208.418.208.348.15878,900
Sep 29, 20178.088.218.088.208.02305,100
Sep 28, 20177.948.127.928.127.94421,600
Sep 27, 20178.028.067.887.937.75459,300
Sep 26, 20178.008.077.978.037.85303,300
Sep 25, 20178.028.037.977.987.801,130,600
Sep 22, 20178.038.067.958.007.82301,400
Sep 21, 20178.018.058.008.027.84128,800
Sep 20, 20178.008.067.988.017.83152,300
Sep 19, 20177.998.037.978.007.82188,500
Sep 18, 20178.058.067.988.017.83253,900
Sep 15, 20178.038.097.998.047.86342,200
Sep 14, 20178.058.058.018.037.8595,700
Sep 13, 20178.048.107.998.047.86250,800
Sep 12, 20178.088.138.048.067.88227,800
Sep 11, 20178.008.138.008.107.92209,600
Sep 08, 20178.028.067.988.007.82340,800
Sep 07, 20178.048.148.008.037.85299,700
Sep 06, 20178.148.148.048.077.89193,000
Sep 05, 20178.258.268.058.107.92296,700
Sep 01, 20178.228.278.168.248.06160,100
Aug 31, 20178.098.238.088.208.02288,800
Aug 30, 20178.018.067.978.057.87187,500
Aug 29, 20178.018.088.008.007.82111,600
Aug 28, 20178.048.068.008.037.85180,100
Aug 25, 20178.048.067.977.997.81270,200
Aug 24, 20178.028.067.998.007.82248,500
Aug 23, 20178.008.088.008.027.84214,900
Aug 22, 20178.048.088.008.017.83109,600
Aug 21, 20178.058.067.968.017.83331,500
Aug 18, 20178.038.087.978.037.85287,900
Aug 17, 20178.108.158.008.027.84369,700
Aug 16, 20178.118.178.078.107.92304,500
Aug 15, 20178.068.107.988.067.88254,400
Aug 14, 20178.008.167.968.087.90307,700
Aug 14, 20170.18 Dividend
Aug 11, 20178.178.258.098.187.82419,600
Aug 10, 20178.298.298.098.217.85539,000
Aug 09, 20178.228.328.188.317.95416,000
Aug 08, 20178.268.308.208.227.86326,800
Aug 07, 20178.328.358.188.267.90395,400
Aug 04, 20178.308.448.238.297.93490,800
Aug 03, 20178.328.338.208.227.86272,700
Aug 02, 20178.338.338.248.317.95230,500
Aug 01, 20178.278.378.208.317.95268,300
Jul 31, 20178.258.328.208.257.89504,800
Jul 28, 20178.328.358.228.257.89232,500
Jul 27, 20178.248.368.238.337.97225,000
Jul 26, 20178.268.288.208.247.88258,800
Jul 25, 20178.388.398.198.237.87428,700
Jul 24, 20178.368.508.278.307.94512,500
Jul 21, 20178.318.398.298.378.00255,500
Jul 20, 20178.338.358.268.287.92183,400
Jul 19, 20178.218.358.188.317.95233,300
Jul 18, 20178.278.288.168.197.83243,600
Jul 17, 20178.258.288.218.237.87169,500
Jul 14, 20178.258.258.188.237.87153,300
Jul 13, 20178.348.358.188.217.85128,700
Jul 12, 20178.228.328.178.317.95417,800
Jul 11, 20178.148.238.128.187.82455,500
Jul 10, 20178.188.258.118.117.76209,800
Jul 07, 20178.338.348.128.187.82315,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...