ARBOR REALTY TRUST, Inc. (NY: ABR)
6.300 USD  +0.030 (+0.48%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 6.330 6.450 6.250 6.300 230,868 +0.03(+0.48%)
Aug 26, 2015 6.250 6.280 6.160 6.270 73,347 +0.13(+2.12%)
Aug 25, 2015 6.100 6.300 6.100 6.140 257,890 +0.10(+1.66%)
Aug 24, 2015 6.330 6.402 6.030 6.040 289,065 -0.46(-7.08%)
Aug 21, 2015 6.500 6.515 6.400 6.500 196,745 -0.02(-0.31%)
Aug 20, 2015 6.570 6.583 6.470 6.520 97,290 -0.08(-1.21%)
Aug 19, 2015 6.560 6.623 6.530 6.600 90,025 +0.06(+0.92%)
Aug 18, 2015 6.590 6.610 6.530 6.540 53,408 -0.07(-1.06%)
Aug 17, 2015 6.560 6.658 6.540 6.610 52,760 +0.05(+0.76%)
Aug 14, 2015 6.530 6.580 6.490 6.560 33,683 +0.00(+0.00%)
Aug 13, 2015 6.460 6.570 6.400 6.560 135,511 +0.06(+0.92%)
Aug 12, 2015 6.420 6.540 6.380 6.500 200,929 -0.07(-1.07%)
Aug 11, 2015 6.570 6.590 6.530 6.570 147,235 +0.01(+0.15%)
Aug 10, 2015 6.560 6.600 6.550 6.560 172,755 +0.02(+0.31%)
Aug 07, 2015 6.520 6.560 6.481 6.540 116,689 +0.01(+0.15%)
Aug 06, 2015 6.650 6.650 6.530 6.530 219,352 -0.14(-2.10%)
Aug 05, 2015 6.800 6.800 6.640 6.670 139,762 -0.08(-1.19%)
Aug 04, 2015 6.840 6.840 6.690 6.750 123,666 -0.07(-1.03%)
Aug 03, 2015 6.820 6.850 6.750 6.820 136,013 -0.02(-0.29%)
Jul 31, 2015 6.750 6.930 6.670 6.840 180,250 +0.09(+1.33%)
Jul 30, 2015 6.700 6.750 6.670 6.750 128,054 +0.05(+0.75%)
Jul 29, 2015 6.620 6.710 6.580 6.700 136,260 +0.08(+1.21%)
Jul 28, 2015 6.690 6.730 6.610 6.620 226,526 -0.04(-0.60%)
Jul 27, 2015 6.690 6.720 6.630 6.660 210,448 -0.03(-0.45%)
Jul 24, 2015 6.730 6.730 6.660 6.690 105,166 -0.05(-0.74%)
Jul 23, 2015 6.800 6.800 6.670 6.740 136,180 -0.08(-1.17%)
Jul 22, 2015 6.850 6.850 6.720 6.820 115,090 -0.01(-0.15%)
Jul 21, 2015 6.840 6.850 6.770 6.830 157,241 -0.05(-0.73%)
Jul 20, 2015 6.880 6.900 6.810 6.880 174,239 +0.01(+0.15%)
Jul 17, 2015 6.800 6.870 6.800 6.870 82,359 +0.04(+0.59%)
Jul 16, 2015 6.920 6.920 6.810 6.830 67,544 -0.10(-1.44%)
Jul 15, 2015 6.900 6.930 6.861 6.930 53,565 +0.02(+0.29%)
Jul 14, 2015 6.880 6.940 6.850 6.910 167,969 +0.04(+0.58%)
Jul 13, 2015 6.770 6.870 6.770 6.870 110,048 +0.16(+2.38%)
Jul 10, 2015 6.690 6.750 6.670 6.710 143,621 +0.02(+0.30%)
Jul 09, 2015 6.730 6.760 6.650 6.690 127,587 -0.04(-0.59%)
Jul 08, 2015 6.770 6.840 6.720 6.730 100,512 -0.08(-1.17%)
Jul 07, 2015 6.730 6.840 6.710 6.810 95,766 +0.08(+1.19%)
Jul 06, 2015 6.700 6.740 6.650 6.730 86,513 +0.05(+0.75%)
Jul 02, 2015 6.680 6.680 6.680 0 -0.08(-1.18%)
Jul 01, 2015 6.740 6.800 6.720 6.760 139,362 +0.00(+0.00%)
Jun 30, 2015 6.600 6.765 6.580 6.760 167,713 +0.15(+2.27%)
Jun 29, 2015 6.780 6.790 6.570 6.610 274,566 -0.21(-3.08%)
Jun 26, 2015 6.790 6.830 6.750 6.820 199,916 +0.01(+0.15%)
Jun 25, 2015 6.850 6.860 6.810 6.810 208,164 -0.02(-0.29%)
Jun 24, 2015 6.920 6.920 6.810 6.830 98,697 -0.06(-0.87%)
Jun 23, 2015 6.880 6.920 6.850 6.890 132,888 +0.01(+0.15%)
Jun 22, 2015 6.850 6.930 6.850 6.880 185,114 -0.01(-0.15%)
Jun 19, 2015 6.950 6.980 6.840 6.890 187,330 -0.07(-1.01%)
Jun 18, 2015 6.870 6.970 6.850 6.960 114,343 +0.06(+0.87%)
Jun 17, 2015 6.920 6.920 6.830 6.900 111,267 -0.02(-0.29%)
Jun 16, 2015 7.000 7.000 6.910 6.920 102,717 -0.06(-0.86%)
Jun 15, 2015 7.030 7.040 6.970 6.980 228,505 -0.02(-0.29%)
Jun 12, 2015 6.970 7.010 6.880 7.000 348,675 +0.03(+0.43%)
Jun 11, 2015 6.910 7.000 6.900 6.970 148,922 +0.12(+1.75%)
Jun 10, 2015 6.860 6.910 6.830 6.850 182,853 -0.01(-0.15%)
Jun 09, 2015 6.880 6.880 6.850 6.860 208,951 -0.02(-0.29%)
Jun 08, 2015 6.910 6.930 6.860 6.880 130,223 -0.07(-1.01%)
Jun 05, 2015 6.940 6.990 6.940 6.950 183,728 +0.01(+0.14%)
Jun 04, 2015 6.990 7.060 6.940 6.940 162,372 -0.08(-1.14%)
Jun 03, 2015 7.050 7.070 7.000 7.020 171,874 -0.07(-0.99%)
Jun 02, 2015 7.110 7.110 7.060 7.090 277,713 +0.00(+0.00%)
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