Arbor Realty Trust (NY: ABR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.303	7.303	7.197	7.215	2,574,906	-0.11(-1.52%)
May 30, 2019	7.379	7.437	7.279	7.326	2,764,706	-0.07(-0.95%)
May 29, 2019	7.543	7.555	7.379	7.396	2,976,442	-0.16(-2.17%)
May 28, 2019	7.590	7.631	7.537	7.560	2,145,635	-0.02(-0.31%)
May 24, 2019	7.601	7.648	7.572	7.584	2,122,749	+0.01(+0.15%)
May 23, 2019	7.519	7.590	7.514	7.572	1,430,251	+0.02(+0.31%)
May 22, 2019	7.701	7.716	7.461	7.549	3,215,340	-0.12(-1.60%)
May 21, 2019	7.597	7.689	7.551	7.672	3,053,940	+0.12(+1.60%)
May 20, 2019	7.597	7.626	7.523	7.551	4,357,073	+0.03(+0.46%)
May 17, 2019	7.431	7.569	7.414	7.517	4,747,252	+0.09(+1.16%)
May 16, 2019	7.488	7.591	7.391	7.431	11,089,062	-0.29(-3.72%)
May 15, 2019	7.597	7.729	7.557	7.718	2,031,979	+0.15(+1.97%)
May 14, 2019	7.528	7.591	7.425	7.569	1,939,754	+0.06(+0.84%)
May 13, 2019	7.459	7.528	7.339	7.505	2,676,687	+0.02(+0.31%)
May 10, 2019	7.465	7.523	7.310	7.482	4,198,983	+0.09(+1.16%)
May 09, 2019	7.402	7.437	7.236	7.396	4,218,667	-0.05(-0.62%)
May 08, 2019	7.632	7.649	7.419	7.442	4,168,444	-0.22(-2.92%)
May 07, 2019	7.752	7.815	7.626	7.666	3,499,101	-0.12(-1.55%)
May 06, 2019	7.850	7.939	7.758	7.787	2,735,482	-0.13(-1.67%)
May 03, 2019	7.890	7.976	7.861	7.919	1,541,637	+0.07(+0.95%)
May 02, 2019	7.809	7.870	7.792	7.844	2,090,474	+0.03(+0.44%)
May 01, 2019	7.844	7.867	7.798	7.809	2,501,366	-0.03(-0.37%)
Apr 30, 2019	7.873	7.890	7.787	7.838	1,938,890	-0.03(-0.44%)
Apr 29, 2019	7.913	7.959	7.873	7.873	1,605,320	-0.03(-0.44%)
Apr 26, 2019	7.947	7.999	7.898	7.907	2,289,451	-0.02(-0.29%)
Apr 25, 2019	7.964	7.999	7.873	7.930	1,303,359	-0.05(-0.58%)
Apr 24, 2019	7.896	7.993	7.884	7.976	1,628,359	+0.09(+1.16%)
Apr 23, 2019	7.804	7.901	7.804	7.884	1,903,315	+0.08(+1.03%)
Apr 22, 2019	7.855	7.855	7.792	7.804	1,826,088	-0.05(-0.58%)
Apr 18, 2019	7.764	7.855	7.752	7.850	779,880	+0.10(+1.33%)
Apr 17, 2019	7.890	7.907	7.672	7.746	2,060,671	-0.14(-1.75%)
Apr 16, 2019	7.867	7.894	7.827	7.884	1,149,429	+0.05(+0.66%)
Apr 15, 2019	7.884	7.913	7.758	7.832	1,907,884	-0.05(-0.65%)
Apr 12, 2019	7.855	7.890	7.807	7.884	1,220,099	+0.06(+0.81%)
Apr 11, 2019	7.758	7.861	7.752	7.821	1,512,365	+0.06(+0.81%)
Apr 10, 2019	7.741	7.787	7.718	7.758	1,150,725	+0.02(+0.22%)
Apr 09, 2019	7.775	7.832	7.723	7.741	1,570,043	-0.05(-0.66%)
Apr 08, 2019	7.769	7.809	7.678	7.792	2,054,582	+0.02(+0.30%)
Apr 05, 2019	7.832	7.832	7.741	7.769	3,466,504	+0.05(+0.59%)
Apr 04, 2019	7.643	7.723	7.637	7.723	1,370,891	+0.08(+1.05%)
Apr 03, 2019	7.614	7.672	7.563	7.643	1,556,323	+0.05(+0.60%)
Apr 02, 2019	7.505	7.603	7.477	7.597	1,513,536	+0.10(+1.30%)
Apr 01, 2019	7.465	7.540	7.459	7.500	1,817,444	+0.06(+0.77%)
Mar 29, 2019	7.471	7.528	7.431	7.442	2,016,885	-0.01(-0.08%)
Mar 28, 2019	7.448	7.454	7.402	7.448	875,624	+0.01(+0.15%)
Mar 27, 2019	7.448	7.494	7.408	7.437	1,005,661	-0.01(-0.08%)
Mar 26, 2019	7.431	7.459	7.419	7.442	732,078	+0.03(+0.46%)
Mar 25, 2019	7.373	7.437	7.316	7.408	1,192,250	+0.05(+0.62%)
Mar 22, 2019	7.391	7.425	7.333	7.362	1,900,992	-0.05(-0.62%)
Mar 21, 2019	7.322	7.419	7.299	7.408	1,443,994	+0.11(+1.49%)
Mar 20, 2019	7.362	7.396	7.299	7.299	1,132,458	-0.05(-0.70%)
Mar 19, 2019	7.437	7.442	7.316	7.350	1,046,453	-0.07(-1.00%)
Mar 18, 2019	7.379	7.437	7.379	7.425	1,460,623	+0.05(+0.62%)
Mar 15, 2019	7.316	7.379	7.276	7.379	3,429,907	+0.07(+0.94%)
Mar 14, 2019	7.345	7.373	7.282	7.310	1,864,143	-0.03(-0.39%)
Mar 13, 2019	7.350	7.402	7.327	7.339	1,505,818	-0.01(-0.08%)
Mar 12, 2019	7.316	7.362	7.293	7.345	1,396,802	+0.01(+0.16%)
Mar 11, 2019	7.287	7.339	7.253	7.333	1,340,399	+0.06(+0.87%)
Mar 08, 2019	7.270	7.310	7.213	7.270	2,078,927	-0.02(-0.31%)
Mar 07, 2019	7.362	7.373	7.276	7.293	1,498,636	-0.08(-1.09%)
Mar 06, 2019	7.419	7.425	7.333	7.373	948,992	-0.05(-0.62%)
Mar 05, 2019	7.402	7.440	7.385	7.419	1,443,776	+0.03(+0.47%)
Mar 04, 2019	7.431	7.431	7.316	7.385	1,643,642	-0.01(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.