StockSelector.com
  Research, Select, & Monitor Sunday, April 22, 2018 4:32:30 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Arbor Realty Trust Inc.$8.65$.04.46%

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

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 8.630 8.680 8.600 8.650 288,200
4/19/2018 8.650 8.670 8.600 8.610 263,500
4/18/2018 8.680 8.710 8.655 8.660 252,400
4/17/2018 8.700 8.710 8.640 8.700 277,700
4/16/2018 8.600 8.680 8.590 8.650 247,900
4/13/2018 8.700 8.710 8.580 8.600 551,200
4/12/2018 8.690 8.740 8.660 8.710 226,700
4/11/2018 8.710 8.735 8.645 8.660 377,400
4/10/2018 8.790 8.800 8.690 8.700 473,700
4/9/2018 8.740 8.815 8.730 8.730 282,400
4/6/2018 8.770 8.800 8.710 8.730 370,300
4/5/2018 8.780 8.810 8.750 8.770 487,200
4/4/2018 8.730 8.810 8.720 8.790 503,700
4/3/2018 8.750 8.775 8.715 8.770 669,500
4/2/2018 8.810 8.830 8.670 8.700 506,900
3/29/2018 8.770 8.830 8.750 8.820 534,000
3/28/2018 8.770 8.800 8.700 8.750 343,400
3/27/2018 8.770 8.800 8.710 8.740 376,000
3/26/2018 8.800 8.840 8.730 8.760 484,200
3/23/2018 8.840 8.870 8.740 8.760 647,000
3/22/2018 8.870 8.910 8.790 8.810 602,600
3/21/2018 8.850 8.950 8.840 8.880 440,300
3/20/2018 8.820 8.880 8.805 8.840 307,000
3/19/2018 8.880 8.890 8.790 8.830 751,200
3/16/2018 8.850 8.910 8.820 8.880 468,300
3/15/2018 8.850 8.860 8.775 8.830 347,300
3/14/2018 8.810 8.880 8.790 8.830 668,800
3/13/2018 8.880 8.930 8.760 8.770 679,400
3/12/2018 8.750 8.860 8.730 8.850 1,146,100
3/9/2018 8.660 8.760 8.630 8.740 956,400
3/8/2018 8.500 8.660 8.500 8.640 703,000
3/7/2018 8.480 8.590 8.460 8.500 2,057,100
3/6/2018 8.650 8.710 8.605 8.700 722,700
3/5/2018 8.570 8.710 8.570 8.640 1,273,600
3/2/2018 8.620 8.680 8.540 8.560 1,155,100
3/1/2018 8.600 8.665 8.570 8.650 637,100
2/28/2018 8.600 8.650 8.560 8.560 854,000
2/27/2018 8.640 8.660 8.540 8.570 749,100
2/26/2018 8.590 8.700 8.550 8.640 1,497,900
2/23/2018 8.550 8.700 8.380 8.510 900,600
2/22/2018 8.440 8.440 8.300 8.310 539,100
2/21/2018 8.390 8.470 8.360 8.410 437,600
2/20/2018 8.430 8.450 8.300 8.390 461,400
2/16/2018 8.300 8.450 8.300 8.430 407,700
2/15/2018 8.290 8.320 8.230 8.300 288,600
2/14/2018 8.200 8.295 8.180 8.260 368,600
2/13/2018 8.090 8.280 8.080 8.250 420,400
2/12/2018 8.080 8.130 7.950 8.120 420,900
2/9/2018 8.040 8.090 7.980 8.060 514,100
2/8/2018 8.060 8.095 8.010 8.020 404,400
2/7/2018 8.050 8.140 8.010 8.060 292,800
2/6/2018 7.960 8.100 7.940 8.060 780,100
2/5/2018 8.060 8.065 7.890 7.970 806,200
2/2/2018 8.090 8.140 8.070 8.080 478,600
2/1/2018 8.150 8.200 8.070 8.090 396,600
1/31/2018 8.200 8.250 8.100 8.150 665,300
1/30/2018 8.310 8.350 8.190 8.210 856,200
1/29/2018 8.470 8.470 8.310 8.340 518,200
1/26/2018 8.550 8.560 8.450 8.470 261,100
1/25/2018 8.530 8.560 8.480 8.560 208,300


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 - 2018 StockSelector.com. All rights reserved.