StockSelector.com
  Research, Select, & Monitor Saturday, January 19, 2019 3:50:59 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Arbor Realty Trust Inc.$11.33($.07)(.61%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/23/2018 to 1/18/2019 
Date Open High Low Close Volume
1/18/2019 11.410 11.470 11.280 11.330 636,300
1/17/2019 11.340 11.410 11.285 11.400 598,300
1/16/2019 11.350 11.400 11.265 11.350 801,900
1/15/2019 11.410 11.430 11.260 11.350 672,100
1/14/2019 11.320 11.385 11.270 11.350 719,700
1/11/2019 11.320 11.430 11.240 11.320 655,400
1/10/2019 11.230 11.325 11.080 11.290 1,052,100
1/9/2019 11.110 11.240 10.960 11.220 1,207,600
1/8/2019 10.940 11.050 10.830 11.050 1,307,500
1/7/2019 10.650 10.940 10.610 10.880 1,519,200
1/4/2019 10.480 10.635 10.360 10.620 1,301,900
1/3/2019 10.140 10.370 10.130 10.340 853,600
1/2/2019 10.000 10.190 9.940 10.180 716,100
12/31/2018 10.280 10.300 9.980 10.070 1,529,600
12/28/2018 10.230 10.330 10.145 10.240 964,300
12/27/2018 10.070 10.220 9.850 10.220 1,594,200
12/26/2018 9.830 10.310 9.810 10.270 1,436,800
12/24/2018 9.920 9.990 9.620 9.780 1,369,300
12/21/2018 10.150 10.370 9.960 9.960 2,414,700
12/20/2018 10.760 10.800 9.970 10.100 3,000,400
12/19/2018 10.870 10.880 10.530 10.600 2,008,300
12/18/2018 10.950 11.200 10.620 10.850 1,781,500
12/17/2018 11.500 11.515 10.850 10.930 2,884,200
12/14/2018 11.510 11.640 11.440 11.460 841,100
12/13/2018 11.770 11.850 11.510 11.510 839,700
12/12/2018 11.700 11.860 11.670 11.770 1,660,600
12/11/2018 11.710 11.730 11.565 11.650 1,155,400
12/10/2018 11.800 11.860 11.440 11.600 1,919,800
12/7/2018 11.850 11.915 11.800 11.800 1,734,100
12/6/2018 11.700 11.860 11.610 11.810 1,542,700
12/4/2018 11.900 12.030 11.650 11.700 1,312,400
12/3/2018 11.910 12.050 11.840 11.890 1,769,200
11/30/2018 11.830 11.990 11.830 11.850 6,123,000
11/29/2018 12.250 12.310 12.185 12.240 707,300
11/28/2018 12.290 12.320 12.160 12.280 836,200
11/27/2018 12.150 12.260 11.990 12.240 1,004,000
11/26/2018 12.080 12.170 12.020 12.150 1,301,000
11/23/2018 11.890 12.020 11.860 11.980 330,600
11/21/2018 11.820 11.980 11.730 11.880 1,312,900
11/20/2018 11.920 11.985 11.620 11.820 1,795,400
11/19/2018 12.130 12.190 11.950 11.990 682,200
11/16/2018 11.930 12.120 11.910 12.100 829,900
11/15/2018 12.120 12.120 11.860 12.000 1,945,200
11/14/2018 12.460 12.470 12.120 12.180 1,649,500
11/13/2018 12.500 12.690 12.480 12.660 1,553,600
11/12/2018 12.410 12.790 12.410 12.470 2,140,100
11/9/2018 12.120 12.330 12.080 12.320 1,146,800
11/8/2018 12.140 12.170 12.030 12.080 794,600
11/7/2018 12.200 12.240 12.060 12.130 1,156,400
11/6/2018 12.190 12.200 11.950 12.160 1,294,300
11/5/2018 12.270 12.310 12.110 12.140 1,147,100
11/2/2018 12.000 12.410 11.900 12.240 1,954,800
11/1/2018 12.100 12.100 11.830 11.890 1,028,600
10/31/2018 12.050 12.150 12.010 12.080 1,246,200
10/30/2018 11.800 12.020 11.760 12.010 862,400
10/29/2018 11.860 12.040 11.730 11.780 978,600
10/26/2018 11.830 11.870 11.690 11.750 916,800
10/25/2018 11.760 11.920 11.600 11.870 810,000
10/24/2018 11.520 11.845 11.480 11.750 1,348,500
10/23/2018 11.790 11.936 11.675 11.760 724,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.