ABR - Arbor Realty Trust, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201913.6513.6513.5013.5913.59333,846
Oct 21, 201913.4613.6613.4413.6413.641,482,300
Oct 18, 201913.3213.4413.3013.4013.401,528,100
Oct 17, 201913.3313.3313.2513.3113.311,189,000
Oct 16, 201913.2813.3013.1913.2713.271,285,200
Oct 15, 201913.2513.3013.2113.2313.231,467,200
Oct 14, 201913.2013.2413.1513.2013.20589,400
Oct 11, 201913.2213.2313.1113.1713.171,214,100
Oct 10, 201913.1413.2013.0813.1813.181,798,800
Oct 09, 201913.1413.1813.0913.1013.101,016,100
Oct 08, 201913.1013.1713.0013.1013.10714,900
Oct 07, 201913.0313.1513.0213.1013.101,693,900
Oct 04, 201912.9213.0512.8913.0313.031,214,400
Oct 03, 201912.9513.0212.8612.9212.921,124,400
Oct 02, 201913.0413.0712.8612.9712.97983,600
Oct 01, 201913.1313.2013.0213.0713.07667,300
Sep 30, 201913.0513.1313.0213.1113.111,115,100
Sep 27, 201913.1513.1713.0013.0113.01580,700
Sep 26, 201913.1213.1813.1013.1213.12711,800
Sep 25, 201913.0113.1513.0113.1213.12646,700
Sep 24, 201913.0713.2013.0013.0013.001,033,500
Sep 23, 201913.2113.2113.0013.0413.04887,300
Sep 20, 201913.0713.2013.0213.1913.191,323,400
Sep 19, 201912.9713.1212.9513.0813.081,118,900
Sep 18, 201912.8712.9612.8612.9112.91859,500
Sep 17, 201912.8312.8712.8012.8612.86600,200
Sep 16, 201912.9012.9712.7912.8312.831,029,200
Sep 13, 201912.7812.9112.7612.8412.84826,200
Sep 12, 201912.8012.8412.7412.7712.77836,100
Sep 11, 201912.6312.7712.6012.7712.77911,100
Sep 10, 201912.5212.6412.4812.6012.601,046,000
Sep 09, 201912.3912.5212.3912.4612.461,345,500
Sep 06, 201912.6112.6112.3512.3512.351,426,500
Sep 05, 201912.6012.6112.4912.5612.56515,900
Sep 04, 201912.4712.6112.4712.5612.56674,300
Sep 03, 201912.5712.5712.4212.4412.44680,200
Aug 30, 201912.6212.6412.4112.5512.551,270,400
Aug 29, 201912.5012.5812.4212.5512.55614,400
Aug 28, 201912.4312.5312.3812.4912.49649,800
Aug 27, 201912.5812.6112.4012.4512.45899,700
Aug 26, 201912.5512.6112.4812.6012.60618,300
Aug 23, 201912.5812.6212.4612.4812.48754,200
Aug 22, 201912.5712.6212.4712.6212.621,001,000
Aug 21, 201912.5712.6012.4512.5412.541,732,700
Aug 20, 201912.3212.3212.1712.2312.23604,300
Aug 19, 201912.2712.3512.0112.3212.32623,600
Aug 16, 201912.1112.2212.1112.2112.21927,000
Aug 15, 201912.0312.1512.0112.0612.06604,400
Aug 14, 201912.2912.2911.9211.9611.961,642,800
Aug 14, 20190.29 Dividend
Aug 13, 201912.6512.7112.6112.6412.351,045,100
Aug 12, 201912.6412.8012.5812.6312.341,464,800
Aug 09, 201912.6712.6712.5112.6112.32801,600
Aug 08, 201912.6712.7012.5412.6712.38975,600
Aug 07, 201912.4012.6212.2312.5512.261,337,200
Aug 06, 201912.3012.4212.1912.3912.111,386,000
Aug 05, 201912.7712.8112.2912.3012.022,133,400
Aug 02, 201912.4212.8412.4012.7812.492,374,300
Aug 01, 201912.1812.4012.1812.2511.97861,500
Jul 31, 201912.2712.3612.1812.1911.91884,800
Jul 30, 201912.2012.3512.1612.3112.03631,200
Jul 29, 201912.1112.2512.1112.2111.93732,400
Jul 26, 201912.0512.1512.0012.1111.83655,500
Jul 25, 201912.1712.2012.0112.0211.74645,400
Jul 24, 201912.1812.2512.0712.1311.85743,800
Jul 23, 201912.0512.2512.0512.2311.95557,100
Jul 22, 201912.1112.1412.0412.0711.79762,900
Jul 19, 201912.1312.1612.0712.1111.83790,400
Jul 18, 201912.1012.1712.0712.1311.85830,800
Jul 17, 201912.2612.3112.1512.1511.87973,400
Jul 16, 201912.3412.3612.2812.2912.01752,000
Jul 15, 201912.4312.4412.3212.3512.07687,800
Jul 12, 201912.3512.4912.3512.4212.14913,400
Jul 11, 201912.4012.4712.3212.3412.06791,500
Jul 10, 201912.3612.4312.3312.3312.05824,700
Jul 09, 201912.4012.4312.2912.3112.031,478,000
Jul 08, 201912.3512.4512.3512.4012.121,274,400
Jul 05, 201912.1812.3312.1512.3312.051,359,900
Jul 03, 201912.1212.2812.1212.1811.90626,900
Jul 02, 201912.2112.2912.0912.1111.831,010,400
Jul 01, 201912.2612.3012.1112.2011.921,419,300
Jun 28, 201911.8112.1811.8112.1211.8410,599,100
Jun 27, 201911.8511.9111.7511.8111.541,691,800
Jun 26, 201912.0312.1011.8311.8311.561,746,000
Jun 25, 201912.1912.2112.0312.0311.751,346,800
Jun 24, 201912.3112.3212.1412.1711.891,166,800
Jun 21, 201912.3812.3812.2412.2711.992,005,400
Jun 20, 201912.4612.4612.3112.4312.14982,800
Jun 19, 201912.3412.4212.2812.4112.13839,200
Jun 18, 201912.3912.4812.3112.3412.061,556,000
Jun 17, 201912.3512.4312.3212.3312.051,130,600
Jun 14, 201912.1812.3512.1312.3012.021,008,800
Jun 13, 201912.2312.2712.1212.1711.891,069,900
Jun 12, 201912.0312.2911.9912.1811.901,577,000
Jun 11, 201912.1512.1611.9612.0511.772,088,200
Jun 10, 201912.5512.5912.0712.1511.873,394,800
Jun 07, 201912.4612.5212.3612.5112.221,162,700
Jun 06, 201912.5312.5712.3012.4312.14942,700
Jun 05, 201912.5712.6112.4712.5312.241,233,800
Jun 04, 201912.4512.6112.4012.5912.301,021,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...