Dividends Calendar   Earnings Calendar
ABR

ABR  |  Arbor Realty Trust Inc

Real Estate sector
Arbor Realty Trust Inc

Historical Data

Date Price Open High Low Vol Change
Jul 28 17.62 16.8
17.74
16.58
10.6M 9.10%
Jul 27 16.15 16.6
16.72
16.14
3.9M -2.36%
Jul 26 16.54 16.04
16.58
16.04
3.4M 3.12%
Jul 25 16.04 16.32
16.43
16.02
2.2M -1.53%
Jul 24 16.29 16.23
16.48
16.17
3.2M -1.51%
Jul 21 16.54 16.73
16.83
16.35
3.5M -0.72%
Jul 20 16.66 16.84
16.87
16.59
3.6M -1.07%
Jul 19 16.84 16.55
16.89
16.54
3.5M 3.19%
Jul 18 16.32 16.08
16.52
16.07
2.6M 1.49%
Jul 17 16.08 15.78
16.1
15.7
2.0M 2.03%
Jul 14 15.76 15.82
15.85
15.61
2.6M -0.88%
Jul 13 15.9 15.85
15.95
15.72
2.5M 0.76%
Jul 12 15.78 15.96
16.07
15.76
2.9M 0.57%
Jul 11 15.69 15.35
15.69
15.32
3.3M 2.62%
Jul 10 15.29 14.7
15.32
14.67
3.4M 4.16%
Jul 7 14.68 14.59
14.85
14.56
5.7M 0.41%
Jul 6 14.62 14.86
14.88
14.44
3.3M -2.86%
Jul 5 15.05 15
15.09
14.86
4.1M 0%
Jul 3 15.05 14.95
15.05
14.78
1.9M 1.55%
Jun 30 14.82 14.7
14.9
14.61
3.6M 1.58%
Jun 29 14.59 14.39
14.7
14.37
5.2M 1.39%
Jun 28 14.39 14.3
14.41
14.2
2.4M 0.63%
Jun 27 14.3 14.07
14.44
13.94
3.3M 2.58%
Jun 26 13.94 13.6
14.18
13.36
4.4M 2.12%
Jun 23 13.65 13.9
13.96
13.58
7.5M -3.05%
Jun 22 14.08 14.34
14.61
13.95
47.5M -2.43%
Jun 21 14.43 14.24
14.6
14.04
17.0M 7.37%
Jun 20 13.44 13.7
13.8
13.31
4.0M -3.1%
Jun 16 13.87 14.27
14.3
13.84
4.0M -2.26%
Jun 15 14.19 13.99
14.28
13.98
2.6M 0.50%
Jun 14 14.12 14.24
14.38
14.04
3.0M -0.42%
Jun 13 14.18 14.12
14.32
14.08
2.3M 1.07%
Jun 12 14.03 14.14
14.27
13.98
2.8M -0.43%
Jun 9 14.09 14.08
14.17
13.91
1.7M -0.28%
Jun 8 14.13 14.08
14.21
13.88
2.3M -0.42%
Jun 7 14.19 13.98
14.22
13.9
3.1M 2.01%
Jun 6 13.91 13.55
14.08
13.47
2.9M 2.51%
Jun 5 13.57 13.5
13.69
13.14
2.4M 0.97%
Jun 2 13.44 13.04
13.62
13.04
4.9M 4.59%
Jun 1 12.85 12.63
12.88
12.55
2.1M 1.90%
May 31 12.61 12.65
12.78
12.45
2.6M -0.55%
May 30 12.68 12.67
12.75
12.48
1.9M 0.32%
May 26 12.64 12.28
12.82
12.23
2.9M 3.27%
May 25 12.24 12.22
12.29
11.92
2.4M 0.16%
May 24 12.22 12.45
12.49
12.15
3.1M -2.63%
May 23 12.55 12.5
12.92
12.48
2.9M 0.32%
May 22 12.51 12.3
12.58
12.13
3.2M 1.71%
May 19 12.3 12.85
12.87
12.18
4.0M -3.98%
May 18 12.81 12.6
12.85
12.49
4.3M -0.47%
May 17 12.87 12.62
12.96
12.57
4.5M 3.29%
May 16 12.46 12.78
12.83
12.45
3.6M -2.5%
May 15 12.78 12.53
12.86
12.5
3.8M 2.90%
May 12 12.42 12.3
12.47
12.18
2.7M 1.97%
May 11 12.18 12.21
12.25
11.97
3.6M -0.41%
May 10 12.23 12.52
12.55
12.1
3.7M -0.65%
May 9 12.31 12.2
12.42
11.99
3.6M 0.82%
May 8 12.21 12.1
12.5
11.92
11.1M 3.91%
May 5 11.75 11.51
11.88
11.06
7.4M 7.70%
May 4 10.91 11.02
11.09
10.7
5.1M -1%
May 3 11.02 11.3
11.52
11.02
4.0M 0%


Jump to (Finance sites)

Google    
         

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis