Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.331	4.356	4.311	4.311	1,695,701	-0.01(-0.12%)
Feb 27, 2018	4.351	4.362	4.301	4.316	1,487,405	-0.04(-0.81%)
Feb 26, 2018	4.326	4.382	4.306	4.351	2,974,266	+0.07(+1.53%)
Feb 23, 2018	4.306	4.382	4.222	4.286	1,788,188	+0.10(+2.41%)
Feb 22, 2018	4.251	4.251	4.180	4.185	1,070,456	-0.05(-1.19%)
Feb 21, 2018	4.226	4.266	4.210	4.236	868,918	+0.01(+0.24%)
Feb 20, 2018	4.246	4.255	4.180	4.226	916,237	-0.02(-0.47%)
Feb 16, 2018		4.246	4.246	4.246	0	+0.07(+1.57%)
Feb 15, 2018	4.175	4.190	4.145	4.180	572,998	+0.02(+0.48%)
Feb 14, 2018	4.130	4.178	4.120	4.160	732,031	+0.01(+0.12%)
Feb 13, 2018	4.074	4.170	4.074	4.155	834,880	+0.07(+1.60%)
Feb 12, 2018	4.069	4.095	4.004	4.090	835,807	+0.03(+0.74%)
Feb 09, 2018	4.049	4.074	4.019	4.059	1,020,929	+0.02(+0.50%)
Feb 08, 2018	4.059	4.077	4.034	4.039	802,984	-0.02(-0.50%)
Feb 07, 2018	4.054	4.069	4.034	4.059	581,510	+0.00(+0.00%)
Feb 06, 2018	4.009	4.080	3.999	4.059	1,549,107	+0.03(+0.62%)
Feb 05, 2018	4.059	4.062	3.974	4.034	1,391,243	-0.04(-0.87%)
Feb 02, 2018	4.074	4.100	4.064	4.069	950,341	-0.01(-0.12%)