ARBOR REALTY TRUST, Inc. (NY: ABR)
6.930 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 6.930 6.940 6.910 6.930 26,963 +0.00(+0.00%)
Apr 16, 2015 6.950 6.960 6.930 6.930 60,602 +0.00(+0.00%)
Apr 15, 2015 6.940 6.960 6.930 6.930 77,254 -0.01(-0.14%)
Apr 14, 2015 6.950 6.960 6.930 6.940 54,998 -0.01(-0.14%)
Apr 13, 2015 6.910 6.970 6.900 6.950 73,567 +0.03(+0.43%)
Apr 10, 2015 7.010 7.010 6.910 6.920 135,748 -0.07(-1.00%)
Apr 09, 2015 6.990 6.990 6.950 6.990 44,097 +0.00(+0.00%)
Apr 08, 2015 6.990 7.000 6.960 6.990 54,912 +0.03(+0.43%)
Apr 07, 2015 7.010 7.054 6.960 6.960 76,230 -0.07(-1.00%)
Apr 06, 2015 7.030 7.060 7.020 7.030 64,713 -0.02(-0.28%)
Apr 02, 2015 7.050 7.050 7.050 0 -0.04(-0.56%)
Apr 01, 2015 6.960 7.090 6.960 7.090 139,564 +0.11(+1.58%)
Mar 31, 2015 7.000 7.050 6.970 6.980 53,119 -0.01(-0.14%)
Mar 30, 2015 6.970 7.070 6.970 6.990 69,405 +0.01(+0.14%)
Mar 27, 2015 7.050 7.050 6.950 6.980 88,623 +0.00(+0.00%)
Mar 26, 2015 6.960 7.010 6.960 6.980 45,504 +0.03(+0.43%)
Mar 25, 2015 7.020 7.030 6.950 6.950 72,188 -0.03(-0.43%)
Mar 24, 2015 7.000 7.030 6.980 6.980 40,729 -0.01(-0.14%)
Mar 23, 2015 6.980 7.055 6.980 6.990 56,774 +0.00(+0.00%)
Mar 20, 2015 6.990 7.030 6.960 6.990 162,966 +0.00(+0.00%)
Mar 19, 2015 7.020 7.030 6.980 6.990 70,845 -0.04(-0.57%)
Mar 18, 2015 6.980 7.050 6.970 7.030 33,408 +0.06(+0.86%)
Mar 17, 2015 6.990 6.990 6.950 6.970 71,364 -0.02(-0.29%)
Mar 16, 2015 7.010 7.030 6.990 6.990 42,981 -0.02(-0.29%)
Mar 13, 2015 6.980 7.010 6.950 7.010 45,161 +0.03(+0.43%)
Mar 12, 2015 6.980 7.050 6.960 6.980 49,726 +0.01(+0.14%)
Mar 11, 2015 7.000 7.000 6.960 6.970 70,478 -0.02(-0.29%)
Mar 10, 2015 7.040 7.050 6.970 6.990 40,764 -0.02(-0.29%)
Mar 09, 2015 7.010 7.060 6.990 7.010 92,135 +0.00(+0.00%)
Mar 06, 2015 7.150 7.170 7.000 7.010 80,446 -0.20(-2.77%)
Mar 05, 2015 7.200 7.240 7.150 7.210 120,980 -0.01(-0.14%)
Mar 04, 2015 7.220 7.170 7.220 42,297 +0.00(+0.00%)
Mar 03, 2015 7.180 7.235 7.180 7.220 49,453 +0.00(+0.00%)
Mar 02, 2015 7.250 7.250 7.151 7.220 113,116 +0.05(+0.70%)
Feb 27, 2015 7.210 7.210 7.160 7.170 56,801 -0.01(-0.14%)
Feb 26, 2015 7.250 7.180 39,665 -0.02(-0.28%)
Feb 25, 2015 7.180 7.260 7.170 7.200 54,822 +0.04(+0.56%)
Feb 24, 2015 7.040 7.170 6.990 7.160 76,180 +0.12(+1.70%)
Feb 23, 2015 6.950 7.070 6.750 7.040 115,404 -0.13(-1.81%)
Feb 20, 2015 7.130 7.220 7.100 7.170 160,078 +0.03(+0.42%)
Feb 19, 2015 7.270 7.305 7.110 7.140 101,256 -0.10(-1.38%)
Feb 18, 2015 7.320 7.340 7.210 7.240 74,463 -0.03(-0.41%)
Feb 17, 2015 7.260 7.370 7.200 7.270 109,162 +0.14(+1.96%)
Feb 13, 2015 7.130 7.130 7.130 0 -0.26(-3.52%)
Feb 12, 2015 7.400 7.400 7.320 7.390 88,558 -0.01(-0.14%)
Feb 11, 2015 7.280 7.400 7.170 7.400 94,887 +0.10(+1.37%)
Feb 10, 2015 7.170 7.300 7.150 7.300 66,525 +0.10(+1.39%)
Feb 09, 2015 7.300 7.330 7.160 7.200 205,648 -0.10(-1.37%)
Feb 06, 2015 7.340 7.390 7.250 7.300 107,443 -0.11(-1.48%)
Feb 05, 2015 7.230 7.420 7.140 7.410 146,910 +0.24(+3.35%)
Feb 04, 2015 7.170 7.210 7.090 7.170 53,723 -0.05(-0.69%)
Feb 03, 2015 7.020 7.220 6.952 7.220 126,761 +0.22(+3.14%)
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