Dividends Calendar   Earnings Calendar
ABR

ABR  |  Arbor Realty Trust Inc

Arbor Realty Trust Inc

Historical Data

Date Price Open High Low Vol Change ER
Jun 25 18.39 18.57
18.64
18.31
4.52M -0.81%
Jun 24 18.54 18.46
18.60
18.36
1.08M 0.98%
Jun 23 18.36 18.11
18.46
18.10
1.34M 1.21%
Jun 22 18.14 18.00
18.20
17.90
1.35M 1%
Jun 21 17.96 17.50
18.06
17.49
2.67M 3.22%
Jun 18 17.40 17.93
18.00
17.31
3.82M -4.19%
Jun 17 18.16 18.28
18.40
17.86
1.82M -0.55%
Jun 16 18.26 18.45
18.58
18.05
3.06M -1.19%
Jun 15 18.48 18.63
18.75
18.20
5.52M -4.89%
Jun 14 19.43 19.21
19.48
19.21
1.18M 1.73%
Jun 11 19.10 19.05
19.10
18.73
1.13M 0%
Jun 10 19.10 19.37
19.42
19.06
1.10M -0.62%
Jun 9 19.22 19.27
19.49
19.16
1.62M 0.21%
Jun 8 19.18 19.05
19.23
19.02
1.63M 0.84%
Jun 7 19.02 18.62
19.05
18.60
1.71M 2.48%
Jun 4 18.56 18.45
18.66
18.27
857.97K 0.76%
Jun 3 18.42 18.40
18.55
18.30
842.13K 0.11%
Jun 2 18.40 18.70
18.84
18.37
1.74M -1.23%
Jun 1 18.63 18.33
18.67
18.30
2.25M 2.14%
May 28 18.24 18.23
18.27
18.04
1.18M 0.44%
May 27 18.16 17.98
18.38
17.97
1.63M 1.34%


Jump to (Finance sites)

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

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.