| Arbor Realty Trust, Inc. | (NY: ABR) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 7.140 | 7.220 | 7.030 | 7.220 | 204,446 | +0.17(+2.41%) |
| May 16, 2013 | 7.090 | 7.210 | 7.030 | 7.050 | 240,103 | -0.11(-1.54%) |
| May 15, 2013 | 7.250 | 7.250 | 7.030 | 7.160 | 372,183 | +0.00(+0.00%) |
| May 13, 2013 | 7.150 | 7.250 | 7.100 | 7.160 | 178,602 | -0.10(-1.38%) |
| May 10, 2013 | 7.560 | 7.580 | 7.250 | 7.260 | 283,757 | -0.27(-3.59%) |
| May 09, 2013 | 7.620 | 7.620 | 7.410 | 7.530 | 127,770 | +0.00(+0.00%) |
| May 08, 2013 | 7.510 | 7.610 | 7.440 | 7.530 | 213,645 | -0.06(-0.79%) |
| May 07, 2013 | 7.610 | 7.620 | 7.450 | 7.590 | 70,050 | +0.01(+0.13%) |
| May 06, 2013 | 7.580 | 7.630 | 7.440 | 7.580 | 171,789 | +0.16(+2.16%) |
| May 03, 2013 | 7.690 | 7.630 | 7.250 | 7.420 | 270,382 | -0.13(-1.72%) |
| May 02, 2013 | 7.410 | 7.550 | 7.355 | 7.550 | 115,469 | +0.16(+2.17%) |
| May 01, 2013 | 7.660 | 7.670 | 7.360 | 7.390 | 248,557 | -0.33(-4.27%) |
| Apr 30, 2013 | 7.720 | 7.740 | 7.599 | 7.720 | 143,078 | +0.05(+0.65%) |
| Apr 29, 2013 | 7.580 | 7.700 | 7.540 | 7.670 | 111,687 | +0.16(+2.13%) |
| Apr 26, 2013 | 7.610 | 7.570 | 7.500 | 7.510 | 109,310 | -0.06(-0.79%) |
| Apr 25, 2013 | 7.520 | 7.640 | 7.490 | 7.570 | 87,130 | +0.10(+1.34%) |
| Apr 24, 2013 | 7.430 | 7.560 | 7.350 | 7.470 | 159,639 | +0.08(+1.08%) |
| Apr 23, 2013 | 7.270 | 7.410 | 7.225 | 7.390 | 170,711 | +0.19(+2.64%) |
| Apr 22, 2013 | 7.290 | 7.290 | 7.140 | 7.200 | 197,484 | -0.03(-0.41%) |
| Apr 19, 2013 | 7.260 | 7.290 | 7.180 | 7.230 | 242,003 | +0.11(+1.54%) |
| Apr 18, 2013 | 7.410 | 7.410 | 7.100 | 7.120 | 268,534 | -0.19(-2.60%) |
| Apr 17, 2013 | 7.430 | 7.470 | 7.210 | 7.310 | 252,035 | -0.20(-2.66%) |
| Apr 16, 2013 | 7.450 | 7.670 | 7.450 | 7.510 | 189,569 | +0.09(+1.21%) |
| Apr 15, 2013 | 7.760 | 7.810 | 7.395 | 7.420 | 260,883 | -0.34(-4.38%) |
| Apr 12, 2013 | 7.950 | 7.970 | 7.750 | 7.760 | 114,391 | -0.16(-2.02%) |
| Apr 11, 2013 | 7.910 | 7.970 | 7.910 | 7.920 | 90,454 | -0.06(-0.75%) |
| Apr 10, 2013 | 7.910 | 8.000 | 7.871 | 7.980 | 97,411 | +0.04(+0.50%) |
| Apr 09, 2013 | 8.000 | 8.080 | 7.940 | 7.940 | 111,547 | -0.05(-0.63%) |
| Apr 08, 2013 | 7.910 | 7.990 | 7.858 | 7.990 | 196,177 | +0.13(+1.65%) |
| Apr 05, 2013 | 7.880 | 7.890 | 7.750 | 7.860 | 192,766 | -0.02(-0.25%) |
| Apr 04, 2013 | 7.800 | 7.890 | 7.780 | 7.880 | 320,447 | +0.08(+1.03%) |
| Apr 03, 2013 | 7.940 | 7.970 | 7.770 | 7.800 | 294,900 | -0.13(-1.64%) |
| Apr 02, 2013 | 7.800 | 7.930 | 7.760 | 7.930 | 510,490 | +0.10(+1.28%) |
| Apr 01, 2013 | 7.860 | 7.860 | 7.750 | 7.830 | 228,265 | -0.01(-0.13%) |
| Mar 28, 2013 | 7.830 | 7.860 | 7.770 | 7.840 | 516,563 | +0.03(+0.38%) |
| Mar 27, 2013 | 7.800 | 7.840 | 7.750 | 7.810 | 231,229 | -0.03(-0.38%) |
| Mar 26, 2013 | 7.770 | 7.840 | 7.700 | 7.840 | 402,147 | +0.17(+2.22%) |
| Mar 25, 2013 | 7.750 | 7.830 | 7.640 | 7.670 | 1,003,309 | +0.04(+0.52%) |
| Mar 22, 2013 | 7.800 | 7.880 | 7.600 | 7.630 | 5,612,337 | -0.60(-7.29%) |
| Mar 21, 2013 | 8.160 | 8.350 | 8.160 | 8.230 | 158,901 | +0.09(+1.11%) |
| Mar 20, 2013 | 8.100 | 8.180 | 8.080 | 8.140 | 126,667 | +0.02(+0.25%) |
| Mar 19, 2013 | 8.250 | 8.340 | 8.090 | 8.120 | 171,022 | -0.10(-1.22%) |
| Mar 18, 2013 | 8.190 | 8.240 | 8.050 | 8.220 | 185,033 | +0.01(+0.12%) |
| Mar 15, 2013 | 8.200 | 8.600 | 8.090 | 8.210 | 740,481 | -0.06(-0.73%) |
| Mar 14, 2013 | 8.370 | 8.370 | 8.250 | 8.270 | 187,641 | -0.04(-0.48%) |
| Mar 13, 2013 | 8.370 | 8.380 | 8.270 | 8.310 | 282,296 | +0.00(+0.00%) |
| Mar 12, 2013 | 8.400 | 8.430 | 8.000 | 8.310 | 2,268,357 | -0.05(-0.60%) |
| Mar 11, 2013 | 8.200 | 8.390 | 8.170 | 8.360 | 157,962 | +0.15(+1.83%) |
| Mar 08, 2013 | 8.320 | 8.360 | 8.200 | 8.210 | 150,427 | +0.00(+0.00%) |
| Mar 07, 2013 | 8.070 | 8.230 | 8.070 | 8.210 | 84,105 | +0.15(+1.86%) |
| Mar 06, 2013 | 8.370 | 8.380 | 8.000 | 8.060 | 902,685 | -0.29(-3.47%) |
| Mar 05, 2013 | 8.150 | 8.405 | 8.150 | 8.350 | 354,937 | +0.25(+3.09%) |
| Mar 04, 2013 | 7.940 | 8.200 | 7.910 | 8.100 | 284,537 | +0.20(+2.53%) |
