ARBOR REALTY TRUST, Inc. (NY: ABR)
7.130 USD  +0.030 (+0.42%)
Streaming Delayed Price  /  Updated: 9:59 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 7.080 7.150 7.050 7.100 226,780 +0.22(+3.20%)
Jul 18, 2014 6.850 6.916 6.850 6.880 39,245 +0.01(+0.15%)
Jul 17, 2014 6.900 6.900 6.830 6.870 124,503 +0.00(+0.00%)
Jul 16, 2014 6.870 6.950 6.850 6.870 71,862 -0.01(-0.15%)
Jul 15, 2014 6.930 6.936 6.880 6.880 30,291 -0.05(-0.72%)
Jul 14, 2014 6.880 7.000 6.880 6.930 95,964 +0.04(+0.58%)
Jul 11, 2014 6.890 6.920 6.850 6.890 105,433 -0.01(-0.14%)
Jul 10, 2014 6.890 6.910 6.860 6.900 64,440 -0.01(-0.14%)
Jul 09, 2014 6.890 6.940 6.890 6.910 50,909 -0.01(-0.14%)
Jul 08, 2014 6.910 6.940 6.880 6.920 79,162 -0.02(-0.29%)
Jul 07, 2014 6.950 6.981 6.870 6.940 233,387 -0.01(-0.14%)
Jul 03, 2014 6.950 6.950 6.950 0 -0.08(-1.14%)
Jul 02, 2014 7.020 7.080 6.960 7.030 144,115 +0.03(+0.43%)
Jul 01, 2014 7.000 7.040 6.950 7.000 77,587 +0.05(+0.72%)
Jun 30, 2014 7.000 7.054 6.940 6.950 101,703 +0.18(+2.66%)
Jun 27, 2014 7.010 7.060 6.770 6.770 571,619 -0.25(-3.56%)
Jun 26, 2014 6.990 7.050 6.970 7.020 48,038 +0.06(+0.86%)
Jun 25, 2014 6.960 7.010 6.940 6.960 66,203 +0.00(+0.00%)
Jun 24, 2014 7.110 7.126 6.960 6.960 153,446 -0.12(-1.69%)
Jun 23, 2014 7.070 7.110 7.040 7.080 113,330 +0.06(+0.85%)
Jun 20, 2014 7.080 7.150 7.020 7.020 235,246 -0.07(-0.99%)
Jun 19, 2014 7.090 7.128 7.050 7.090 312,687 +0.04(+0.57%)
Jun 18, 2014 7.020 7.080 7.000 7.050 76,738 +0.04(+0.57%)
Jun 17, 2014 7.060 7.070 7.010 7.010 81,469 -0.05(-0.71%)
Jun 16, 2014 7.060 7.090 7.000 7.060 124,042 -0.09(-1.26%)
Jun 13, 2014 7.080 7.177 7.080 7.150 109,487 +0.01(+0.14%)
Jun 12, 2014 7.170 7.210 7.090 7.140 157,361 -0.05(-0.70%)
Jun 11, 2014 7.250 7.260 7.180 7.190 394,929 -0.01(-0.14%)
Jun 10, 2014 7.220 7.250 7.180 7.200 84,299 -0.05(-0.69%)
Jun 06, 2014 7.220 7.280 7.220 7.250 49,384 +0.00(+0.00%)
Jun 05, 2014 7.240 7.300 7.220 7.250 49,169 +0.02(+0.28%)
Jun 04, 2014 7.300 7.300 7.180 7.230 56,359 -0.06(-0.82%)
Jun 03, 2014 7.270 7.300 7.230 7.290 85,392 +0.03(+0.41%)
Jun 02, 2014 7.320 7.320 7.200 7.260 58,991 -0.01(-0.14%)
May 30, 2014 7.320 7.320 7.220 7.270 131,196 -0.03(-0.41%)
May 29, 2014 7.140 7.300 7.120 7.300 66,202 +0.14(+1.96%)
May 28, 2014 7.140 7.160 7.090 7.160 183,257 +0.04(+0.56%)
May 27, 2014 7.140 7.150 7.091 7.120 99,019 +0.02(+0.28%)
May 23, 2014 7.100 7.100 7.100 0 +0.04(+0.64%)
May 22, 2014 7.030 7.100 7.020 7.055 17,030 +0.01(+0.21%)
May 21, 2014 7.080 7.130 7.000 7.040 57,030 +0.01(+0.14%)
May 20, 2014 7.126 7.126 7.020 7.030 53,140 -0.04(-0.57%)
May 19, 2014 7.020 7.070 6.980 7.070 55,234 +0.06(+0.86%)
May 16, 2014 7.020 7.080 6.960 7.010 103,609 -0.01(-0.14%)
May 15, 2014 7.070 7.130 7.020 7.020 66,853 -0.09(-1.27%)
May 14, 2014 7.140 7.170 7.040 7.110 160,569 -0.02(-0.28%)
May 13, 2014 7.100 7.160 7.080 7.130 123,250 -0.03(-0.42%)
May 12, 2014 7.060 7.179 7.060 7.160 159,614 +0.10(+1.42%)
May 09, 2014 7.020 7.090 7.010 7.060 41,273 +0.04(+0.57%)
May 08, 2014 7.090 7.090 7.000 7.020 80,148 -0.05(-0.71%)
May 07, 2014 7.030 7.080 7.010 7.070 49,364 +0.01(+0.14%)
May 06, 2014 7.140 7.140 7.050 7.060 60,118 -0.04(-0.56%)
May 05, 2014 7.190 7.190 7.080 7.100 86,171 -0.06(-0.84%)
May 02, 2014 7.050 7.190 7.030 7.160 99,009 +0.16(+2.29%)
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