Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		4.552	4.552	4.552	0	+0.04(+0.80%)
Mar 28, 2018	4.526	4.542	4.490	4.516	665,413	+0.01(+0.11%)
Mar 27, 2018	4.526	4.542	4.495	4.511	728,574	-0.01(-0.23%)
Mar 26, 2018	4.542	4.562	4.506	4.521	938,357	+0.00(+0.00%)
Mar 23, 2018	4.562	4.578	4.511	4.521	1,253,645	-0.03(-0.57%)
Mar 22, 2018	4.578	4.598	4.537	4.547	1,167,748	-0.04(-0.79%)
Mar 21, 2018	4.567	4.619	4.562	4.583	853,168	+0.02(+0.45%)
Mar 20, 2018	4.552	4.583	4.544	4.562	594,904	+0.01(+0.11%)
Mar 19, 2018	4.583	4.588	4.537	4.557	1,455,625	-0.03(-0.56%)
Mar 16, 2018	4.567	4.598	4.552	4.583	907,384	+0.03(+0.57%)
Mar 15, 2018	4.567	4.573	4.529	4.557	672,959	+0.00(+0.00%)
Mar 14, 2018	4.547	4.580	4.537	4.557	1,296,045	+0.03(+0.68%)
Mar 13, 2018	4.583	4.609	4.521	4.526	1,316,505	-0.04(-0.90%)
Mar 12, 2018	4.516	4.573	4.506	4.567	2,220,659	+0.06(+1.26%)
Mar 09, 2018	4.469	4.521	4.454	4.511	1,853,153	+0.05(+1.16%)
Mar 08, 2018	4.387	4.469	4.387	4.459	1,362,230	+0.07(+1.65%)
Mar 07, 2018		4.433	4.366	4.387	3,985,936	+0.01(+0.12%)
Mar 06, 2018	4.356	4.387	4.334	4.382	1,435,072	+0.03(+0.69%)
Mar 05, 2018	4.316	4.387	4.316	4.351	2,528,827	+0.04(+0.93%)
Mar 02, 2018	4.341	4.372	4.301	4.311	2,293,664	-0.05(-1.04%)