ARBOR REALTY REIT (NY: ABR)
6.680 USD  -0.060 (-0.89%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.720 6.750 6.630 6.680 126,903 -0.06(-0.89%)
Apr 28, 2016 6.750 6.750 6.710 6.740 32,481 -0.04(-0.59%)
Apr 27, 2016 6.750 6.790 6.700 6.780 71,435 +0.02(+0.30%)
Apr 26, 2016 6.670 6.768 6.640 6.760 69,110 +0.07(+1.05%)
Apr 25, 2016 6.750 6.820 6.680 6.690 148,558 -0.04(-0.59%)
Apr 22, 2016 6.750 6.750 6.700 6.730 59,929 -0.03(-0.44%)
Apr 21, 2016 6.740 6.790 6.710 6.760 62,094 +0.03(+0.45%)
Apr 20, 2016 6.750 6.790 6.730 6.730 85,037 -0.01(-0.15%)
Apr 19, 2016 6.800 6.800 6.730 6.740 66,906 +0.01(+0.15%)
Apr 18, 2016 6.700 6.790 6.699 6.730 66,808 +0.02(+0.30%)
Apr 15, 2016 6.690 6.780 6.690 6.710 61,832 -0.03(-0.45%)
Apr 14, 2016 6.770 6.780 6.680 6.740 45,459 +0.00(+0.00%)
Apr 13, 2016 6.750 6.800 6.740 6.740 75,302 -0.01(-0.15%)
Apr 12, 2016 6.750 6.800 6.700 6.750 73,135 +0.03(+0.45%)
Apr 11, 2016 6.700 6.790 6.700 6.720 101,025 +0.04(+0.60%)
Apr 08, 2016 6.700 6.740 6.680 6.680 66,986 +0.00(+0.00%)
Apr 07, 2016 6.660 6.720 6.610 6.680 81,343 +0.01(+0.15%)
Apr 06, 2016 6.620 6.700 6.590 6.670 71,197 +0.02(+0.30%)
Apr 05, 2016 6.680 6.710 6.610 6.650 61,653 -0.06(-0.89%)
Apr 04, 2016 6.770 6.770 6.640 6.710 153,828 -0.06(-0.89%)
Apr 01, 2016 6.740 6.790 6.670 6.770 78,154 +0.00(+0.00%)
Mar 31, 2016 6.790 6.830 6.720 6.770 85,401 -0.01(-0.15%)
Mar 30, 2016 6.850 6.900 6.750 6.780 74,452 -0.02(-0.29%)
Mar 29, 2016 6.670 6.810 6.670 6.800 63,386 +0.07(+1.04%)
Mar 28, 2016 6.800 6.820 6.570 6.730 127,518 -0.07(-1.03%)
Mar 24, 2016 6.800 6.800 6.800 0 +0.05(+0.74%)
Mar 23, 2016 6.820 6.820 6.740 6.750 61,149 -0.06(-0.88%)
Mar 22, 2016 6.750 6.830 6.710 6.810 66,367 -0.01(-0.15%)
Mar 21, 2016 6.720 6.830 6.660 6.820 89,076 +0.10(+1.49%)
Mar 18, 2016 6.720 6.750 6.670 6.720 240,776 -0.05(-0.74%)
Mar 17, 2016 6.750 6.860 6.650 6.770 88,755 +0.10(+1.50%)
Mar 16, 2016 6.640 6.710 6.600 6.670 125,021 +0.06(+0.91%)
Mar 15, 2016 6.690 6.735 6.550 6.610 92,844 -0.02(-0.30%)
Mar 14, 2016 6.550 6.720 6.540 6.630 107,460 -0.09(-1.34%)
Mar 11, 2016 6.660 6.750 6.570 6.720 66,526 +0.18(+2.75%)
Mar 10, 2016 6.670 6.670 6.520 6.540 56,854 -0.08(-1.21%)
Mar 09, 2016 6.650 6.690 6.600 6.620 55,627 -0.05(-0.75%)
Mar 08, 2016 6.660 6.720 6.580 6.670 75,837 -0.17(-2.49%)
Mar 07, 2016 6.840 6.880 6.800 6.840 107,486 +0.03(+0.44%)
Mar 04, 2016 6.900 6.920 6.760 6.810 111,888 -0.08(-1.16%)
Mar 03, 2016 6.580 6.950 6.580 6.890 164,249 +0.29(+4.39%)
Mar 02, 2016 6.660 6.676 6.600 6.600 96,269 -0.06(-0.90%)
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