ARBOR REALTY TRUST, Inc. (NY: ABR)
6.910 USD  +0.010 (+0.14%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.880 6.930 6.880 6.910 50,694 +0.01(+0.14%)
Nov 26, 2014 6.900 6.900 6.900 0 +0.13(+1.92%)
Nov 25, 2014 6.800 6.840 6.770 6.770 46,135 +0.03(+0.45%)
Nov 24, 2014 6.780 6.810 6.730 6.740 26,371 +0.01(+0.15%)
Nov 21, 2014 6.760 6.780 6.720 6.730 26,228 +0.01(+0.15%)
Nov 20, 2014 6.760 6.810 6.720 6.720 75,606 -0.06(-0.88%)
Nov 19, 2014 6.890 6.890 6.780 6.780 26,340 -0.06(-0.88%)
Nov 18, 2014 6.790 6.910 6.770 6.840 57,198 +0.03(+0.44%)
Nov 17, 2014 6.950 6.950 6.783 6.810 82,504 -0.23(-3.27%)
Nov 14, 2014 7.060 7.100 7.000 7.040 81,176 -0.01(-0.14%)
Nov 13, 2014 7.000 7.080 6.920 7.050 99,602 +0.05(+0.71%)
Nov 12, 2014 7.000 7.150 6.910 7.000 88,393 +0.00(+0.00%)
Nov 11, 2014 7.030 7.180 6.970 7.000 317,256 -0.02(-0.28%)
Nov 10, 2014 6.900 7.020 6.840 7.020 139,291 +0.14(+2.03%)
Nov 07, 2014 6.710 6.950 6.620 6.880 79,052 +0.26(+3.93%)
Nov 06, 2014 6.600 6.650 6.560 6.620 55,289 +0.07(+1.07%)
Nov 05, 2014 6.640 6.640 6.518 6.550 41,799 -0.05(-0.76%)
Nov 04, 2014 6.640 6.650 6.510 6.600 40,111 -0.04(-0.60%)
Nov 03, 2014 6.780 6.780 6.640 6.640 26,455 -0.09(-1.34%)
Oct 31, 2014 6.860 6.860 6.640 6.730 55,548 -0.10(-1.46%)
Oct 30, 2014 6.530 6.850 6.500 6.830 126,957 +0.26(+3.96%)
Oct 29, 2014 6.630 6.650 6.500 6.570 57,975 -0.08(-1.20%)
Oct 28, 2014 6.630 6.690 6.590 6.650 49,397 +0.07(+1.06%)
Oct 27, 2014 6.610 6.590 6.590 6.580 43,650 -0.01(-0.15%)
Oct 24, 2014 6.650 6.690 6.590 6.590 45,124 -0.09(-1.35%)
Oct 23, 2014 6.640 6.700 6.610 6.680 44,013 +0.05(+0.75%)
Oct 22, 2014 6.690 6.630 75,031 +0.07(+1.07%)
Oct 21, 2014 6.610 6.610 6.550 6.560 65,292 +0.01(+0.15%)
Oct 20, 2014 6.440 6.580 6.440 6.550 73,773 +0.09(+1.39%)
Oct 17, 2014 6.510 6.600 6.430 6.460 86,082 -0.06(-0.92%)
Oct 16, 2014 6.320 6.470 6.320 6.520 61,358 +0.08(+1.24%)
Oct 15, 2014 6.500 6.560 6.320 6.440 110,344 -0.10(-1.53%)
Oct 14, 2014 6.540 6.600 6.510 6.540 44,700 +0.01(+0.15%)
Oct 13, 2014 6.500 6.640 6.500 6.530 76,354 -0.01(-0.15%)
Oct 10, 2014 6.590 6.610 6.510 6.540 53,239 -0.05(-0.76%)
Oct 09, 2014 6.630 6.700 6.560 6.590 38,908 -0.06(-0.90%)
Oct 08, 2014 6.610 6.720 6.500 6.650 132,703 +0.06(+0.91%)
Oct 07, 2014 6.620 6.620 6.560 6.590 51,830 -0.02(-0.30%)
Oct 06, 2014 6.640 6.650 6.560 6.610 39,872 +0.02(+0.30%)
Oct 03, 2014 6.640 6.660 6.550 6.590 71,188 -0.05(-0.75%)
Oct 02, 2014 6.690 6.730 6.610 6.640 44,940 -0.03(-0.45%)
Oct 01, 2014 6.710 6.740 6.610 6.670 94,072 -0.07(-1.04%)
Sep 30, 2014 6.690 6.770 6.610 6.740 189,973 +0.04(+0.60%)
Sep 29, 2014 6.670 6.720 6.640 6.700 140,982 -0.01(-0.15%)
Sep 26, 2014 6.650 6.750 6.610 6.710 118,805 +0.06(+0.90%)
Sep 25, 2014 6.750 6.800 6.650 6.650 48,692 -0.11(-1.63%)
Sep 24, 2014 6.790 6.820 6.700 6.760 74,048 +0.00(+0.00%)
Sep 23, 2014 6.660 6.809 6.660 6.760 180,127 +0.06(+0.90%)
Sep 22, 2014 6.920 6.920 6.650 6.700 66,579 -0.30(-4.29%)
Sep 19, 2014 6.670 7.000 6.650 7.000 341,670 +0.33(+4.95%)
Sep 18, 2014 6.750 6.750 6.601 6.670 132,542 -0.09(-1.33%)
Sep 17, 2014 6.820 6.850 6.750 6.760 80,811 -0.05(-0.73%)
Sep 16, 2014 6.840 6.900 6.810 6.810 63,043 -0.01(-0.15%)
Sep 15, 2014 6.800 6.860 6.800 6.820 95,189 -0.01(-0.15%)
Sep 12, 2014 6.800 6.880 6.800 6.830 397,066 -0.04(-0.58%)
Sep 11, 2014 6.790 6.880 6.780 6.870 108,866 +0.10(+1.48%)
Sep 10, 2014 6.860 6.860 6.760 6.770 122,553 -0.10(-1.46%)
Sep 09, 2014 6.930 6.930 6.870 6.870 57,389 -0.03(-0.43%)
Sep 08, 2014 6.970 6.970 6.900 6.900 24,442 -0.04(-0.58%)
Sep 05, 2014 6.920 6.965 6.912 6.940 53,899 +0.06(+0.87%)
Sep 04, 2014 6.950 6.970 6.890 6.880 80,255 -0.07(-1.01%)
Sep 03, 2014 7.000 7.040 6.950 6.950 207,124 -0.04(-0.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here