Arbor Realty Trust (NY: ABR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.247	5.453	5.171	5.278	4,216,624	-0.09(-1.64%)
May 28, 2020	5.447	5.622	5.337	5.366	3,765,714	+0.03(+0.59%)
May 27, 2020	5.447	5.610	5.106	5.334	3,587,742	+0.09(+1.67%)
May 26, 2020	5.196	5.290	5.053	5.247	3,721,629	+0.30(+6.08%)
May 22, 2020	4.764	4.977	4.670	4.946	2,611,560	+0.18(+3.82%)
May 21, 2020	4.770	4.814	4.626	4.764	2,418,901	-0.01(-0.13%)
May 20, 2020	4.657	4.813	4.645	4.770	3,283,839	+0.18(+3.96%)
May 19, 2020	4.476	4.770	4.313	4.588	4,226,882	+0.08(+1.67%)
May 18, 2020	4.168	4.538	4.156	4.513	4,528,523	+0.46(+11.46%)
May 15, 2020	3.968	4.143	3.918	4.049	2,949,451	+0.02(+0.47%)
May 14, 2020	3.717	4.043	3.551	4.031	5,072,206	+0.09(+2.23%)
May 13, 2020	4.081	4.118	3.717	3.943	6,103,948	-0.18(-4.41%)
May 12, 2020	4.394	4.450	4.118	4.125	4,260,299	-0.24(-5.60%)
May 11, 2020	4.664	4.670	4.306	4.369	5,782,727	-0.34(-7.19%)
May 08, 2020	4.670	4.845	4.369	4.707	6,961,554	+0.36(+8.21%)
May 07, 2020	4.231	4.444	4.206	4.350	4,035,153	+0.16(+3.74%)
May 06, 2020	4.306	4.363	4.049	4.193	4,805,773	-0.06(-1.33%)
May 05, 2020	4.325	4.501	4.244	4.250	3,455,160	+0.02(+0.44%)
May 04, 2020	4.074	4.256	3.874	4.231	3,082,336	+0.04(+1.05%)
May 01, 2020	4.118	4.212	3.921	4.187	3,627,467	-0.13(-3.05%)
Apr 30, 2020	4.450	4.494	4.212	4.319	4,310,158	-0.18(-4.04%)
Apr 29, 2020	4.087	4.595	4.081	4.501	5,542,521	+0.42(+10.29%)
Apr 28, 2020	4.043	4.225	3.936	4.081	4,109,011	+0.23(+6.03%)
Apr 27, 2020	3.767	3.943	3.661	3.849	2,982,404	+0.09(+2.33%)
Apr 24, 2020	3.849	3.849	3.632	3.761	2,523,019	-0.09(-2.28%)
Apr 23, 2020	3.761	3.999	3.679	3.849	2,341,998	+0.09(+2.33%)
Apr 22, 2020	3.962	3.999	3.623	3.761	2,738,187	-0.09(-2.44%)
Apr 21, 2020	3.636	3.874	3.560	3.855	3,185,953	+0.07(+1.82%)
Apr 20, 2020	3.980	4.043	3.761	3.786	4,100,701	-0.45(-10.65%)
Apr 17, 2020	3.999	4.319	3.930	4.237	4,275,013	+0.43(+11.18%)
Apr 16, 2020	4.018	4.068	3.761	3.811	2,887,855	-0.13(-3.34%)
Apr 15, 2020	4.074	4.225	3.855	3.943	3,515,019	-0.44(-10.01%)
Apr 14, 2020	4.657	4.726	4.258	4.382	4,206,983	-0.04(-0.85%)
Apr 13, 2020	4.990	5.090	4.338	4.419	6,006,602	-0.48(-9.73%)
Apr 09, 2020	4.538	5.259	4.538	4.896	8,917,113	+0.77(+18.69%)
Apr 08, 2020	3.654	4.181	3.648	4.125	7,411,278	+0.70(+20.51%)
Apr 07, 2020	3.441	3.817	3.278	3.422	6,901,446	+0.29(+9.42%)
Apr 06, 2020	2.626	3.385	2.608	3.128	6,007,550	+0.58(+22.91%)
Apr 03, 2020	2.733	2.777	2.369	2.545	5,807,490	-0.14(-5.14%)
Apr 02, 2020	2.877	3.003	2.683	2.683	4,250,555	-0.17(-5.93%)
Apr 01, 2020	2.902	2.927	2.752	2.852	4,124,685	-0.22(-7.14%)
Mar 31, 2020	3.510	3.560	3.009	3.071	6,271,497	-0.40(-11.55%)
Mar 30, 2020	4.275	4.275	3.416	3.473	7,040,084	-0.81(-19.01%)
Mar 27, 2020	4.074	4.419	3.906	4.288	4,059,643	+0.23(+5.72%)
Mar 26, 2020	3.422	4.682	3.322	4.056	10,023,622	+0.89(+28.12%)
Mar 25, 2020	2.865	3.567	2.758	3.165	7,803,472	+0.49(+18.27%)
Mar 24, 2020	2.852	3.134	2.670	2.677	5,075,945	+0.00(+0.00%)
Mar 23, 2020	3.147	3.165	2.420	2.677	6,293,588	-0.34(-11.41%)
Mar 20, 2020	3.209	3.686	2.977	3.021	8,234,789	+0.21(+7.59%)
Mar 19, 2020	2.789	3.178	2.382	2.808	9,130,141	-0.05(-1.75%)
Mar 18, 2020	3.391	3.410	2.219	2.858	12,125,358	-0.78(-21.51%)
Mar 17, 2020	4.827	4.914	3.416	3.642	13,028,675	-0.91(-19.97%)
Mar 16, 2020	4.701	5.087	4.551	4.551	4,872,422	-0.78(-14.59%)
Mar 13, 2020	5.623	5.804	5.077	5.328	4,139,569	+0.08(+1.55%)
Mar 12, 2020	5.090	5.598	4.877	5.247	5,444,488	-1.10(-17.37%)
Mar 11, 2020	6.644	6.695	6.212	6.350	3,382,040	-0.50(-7.23%)
Mar 10, 2020	6.933	7.052	6.582	6.845	2,994,645	+0.18(+2.63%)
Mar 09, 2020	7.102	7.158	6.644	6.669	3,532,786	-0.91(-11.99%)
Mar 06, 2020	7.459	7.817	7.340	7.578	2,990,132	-0.09(-1.14%)
Mar 05, 2020	7.967	7.998	7.622	7.666	2,746,467	-0.48(-5.85%)
Mar 04, 2020	8.067	8.237	7.967	8.143	1,977,723	+0.22(+2.77%)
Mar 03, 2020	8.331	8.556	7.860	7.923	3,311,981	-0.22(-2.69%)

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.