ARBOR REALTY TRUST, Inc. (NY: ABR)
6.460 USD  -0.060 (-0.92%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 7.000 7.010 6.980 6.990 61,321 +0.00(+0.00%)
Aug 29, 2014 6.990 6.990 6.990 0 +0.02(+0.29%)
Aug 28, 2014 6.930 7.000 6.930 6.970 82,848 -0.01(-0.14%)
Aug 27, 2014 6.990 7.000 6.940 6.980 55,970 +0.02(+0.29%)
Aug 26, 2014 7.010 7.020 6.947 6.960 171,979 -0.02(-0.29%)
Aug 25, 2014 6.950 7.020 6.910 6.980 183,552 +0.00(+0.00%)
Aug 22, 2014 6.990 6.990 6.940 6.980 158,447 +0.00(+0.00%)
Aug 21, 2014 6.900 6.980 6.900 6.980 152,045 +0.05(+0.72%)
Aug 20, 2014 6.940 6.970 6.920 6.930 103,325 -0.01(-0.14%)
Aug 19, 2014 6.980 6.980 6.920 6.940 36,981 +0.00(+0.00%)
Aug 18, 2014 6.970 6.980 6.940 6.940 86,581 +0.03(+0.43%)
Aug 15, 2014 6.970 6.970 6.910 6.910 78,266 +0.01(+0.14%)
Aug 14, 2014 6.910 6.950 6.900 6.900 93,526 -0.02(-0.29%)
Aug 13, 2014 6.890 6.966 6.850 6.920 159,485 -0.05(-0.72%)
Aug 12, 2014 7.080 7.080 6.970 6.970 186,029 -0.09(-1.27%)
Aug 11, 2014 7.080 7.100 7.010 7.060 181,443 +0.09(+1.29%)
Aug 08, 2014 6.920 6.960 6.920 6.970 44,248 +0.04(+0.58%)
Aug 07, 2014 6.970 7.000 6.920 6.930 54,574 -0.06(-0.86%)
Aug 06, 2014 7.000 7.060 6.950 6.990 55,653 +0.00(+0.00%)
Aug 05, 2014 6.950 7.010 6.920 6.990 116,810 -0.01(-0.14%)
Aug 04, 2014 7.110 7.110 6.940 7.000 305,068 -0.02(-0.28%)
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