ARBOR REALTY TRUST, Inc. (NY: ABR)
7.170 USD  -0.010 (-0.14%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 6.980 7.020 6.950 7.000 97,372 +0.05(+0.72%)
Jan 30, 2015 6.960 7.020 6.943 6.950 69,700 -0.05(-0.71%)
Jan 29, 2015 6.990 7.000 6.920 7.000 66,709 +0.03(+0.43%)
Jan 28, 2015 6.890 7.020 6.890 6.970 79,834 +0.04(+0.58%)
Jan 27, 2015 6.840 6.960 6.840 6.930 63,857 +0.02(+0.29%)
Jan 26, 2015 6.890 6.910 6.820 6.910 150,792 +0.09(+1.32%)
Jan 23, 2015 6.910 6.930 6.820 6.820 67,244 -0.09(-1.30%)
Jan 22, 2015 6.850 6.950 6.840 6.910 103,807 +0.07(+1.02%)
Jan 21, 2015 6.860 6.890 6.840 6.840 73,863 -0.04(-0.58%)
Jan 20, 2015 6.900 6.960 6.820 6.880 359,050 -0.04(-0.58%)
Jan 16, 2015 6.820 6.940 6.800 6.920 459,192 +0.08(+1.17%)
Jan 15, 2015 6.820 6.840 26,243 -0.05(-0.73%)
Jan 14, 2015 6.800 6.900 6.780 6.890 62,030 +0.09(+1.32%)
Jan 13, 2015 6.800 147,078 -0.11(-1.59%)
Jan 12, 2015 7.020 7.020 6.900 6.910 104,039 -0.06(-0.86%)
Jan 09, 2015 7.000 7.040 6.950 6.970 91,183 -0.03(-0.43%)
Jan 08, 2015 7.120 7.170 6.930 7.000 244,732 -0.12(-1.69%)
Jan 07, 2015 7.010 7.140 6.970 7.120 163,653 +0.12(+1.71%)
Jan 06, 2015 7.010 7.080 6.920 7.000 153,467 -0.01(-0.14%)
Jan 05, 2015 6.830 7.010 6.810 7.010 130,274 +0.18(+2.64%)
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