ARBOR REALTY TRUST, Inc. (NY: ABR)
6.720 USD  +0.110 (+1.66%)
Streaming Delayed Price  /  Updated: 3:36 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 7.150 7.160 7.080 7.090 224,148 +0.00(+0.00%)
May 29, 2015 7.170 7.210 7.090 7.090 179,945 -0.08(-1.12%)
May 28, 2015 7.190 7.210 7.140 7.170 262,593 +0.00(+0.00%)
May 27, 2015 7.090 7.180 7.050 7.170 443,672 +0.11(+1.56%)
May 26, 2015 7.020 7.080 6.980 7.060 392,162 +0.06(+0.86%)
May 22, 2015 7.000 7.000 7.000 0 -0.05(-0.71%)
May 21, 2015 7.030 7.100 7.020 7.050 229,186 +0.00(+0.00%)
May 20, 2015 6.970 7.050 6.950 7.050 420,486 +0.08(+1.15%)
May 19, 2015 6.910 7.010 6.910 6.970 328,680 +0.06(+0.87%)
May 18, 2015 6.810 6.940 6.760 6.910 851,025 +0.13(+1.92%)
May 15, 2015 6.700 6.790 6.690 6.780 601,049 +0.11(+1.65%)
May 14, 2015 6.570 6.710 6.570 6.670 3,453,692 +0.12(+1.83%)
May 13, 2015 6.700 6.710 6.550 6.550 430,970 -0.19(-2.82%)
May 12, 2015 6.930 6.940 6.740 6.740 1,534,582 -0.15(-2.18%)
May 11, 2015 7.020 7.020 6.890 6.890 598,911 -0.10(-1.43%)
May 08, 2015 7.020 7.020 6.900 6.990 395,117 +0.08(+1.16%)
May 07, 2015 6.990 6.990 6.900 6.910 239,048 -0.03(-0.43%)
May 06, 2015 6.990 7.020 6.930 6.940 223,477 -0.01(-0.14%)
May 05, 2015 6.980 7.045 6.940 6.950 294,699 -0.05(-0.71%)
May 04, 2015 7.170 7.190 6.980 7.000 214,153 -0.01(-0.14%)
May 01, 2015 7.190 7.200 7.000 7.010 291,201 +0.15(+2.19%)
Apr 30, 2015 6.920 6.960 6.850 6.860 68,876 -0.06(-0.87%)
Apr 29, 2015 6.930 6.940 6.870 6.920 69,134 +0.00(+0.00%)
Apr 28, 2015 6.960 6.970 6.900 6.920 42,304 -0.03(-0.43%)
Apr 27, 2015 7.000 7.000 6.930 6.950 46,158 -0.05(-0.71%)
Apr 24, 2015 6.940 7.000 6.900 7.000 76,975 +0.06(+0.86%)
Apr 23, 2015 6.950 6.950 6.940 6.940 40,384 +0.00(+0.00%)
Apr 22, 2015 6.950 6.960 6.930 6.940 32,319 +0.01(+0.14%)
Apr 21, 2015 6.900 6.980 6.900 6.930 69,421 +0.00(+0.00%)
Apr 20, 2015 6.950 6.970 6.930 6.930 20,163 +0.00(+0.00%)
Apr 17, 2015 6.930 6.940 6.910 6.930 26,963 +0.00(+0.00%)
Apr 16, 2015 6.950 6.960 6.930 6.930 60,602 +0.00(+0.00%)
Apr 15, 2015 6.940 6.960 6.930 6.930 77,254 -0.01(-0.14%)
Apr 14, 2015 6.950 6.960 6.930 6.940 54,998 -0.01(-0.14%)
Apr 13, 2015 6.910 6.970 6.900 6.950 73,567 +0.03(+0.43%)
Apr 10, 2015 7.010 7.010 6.910 6.920 135,748 -0.07(-1.00%)
Apr 09, 2015 6.990 6.990 6.950 6.990 44,097 +0.00(+0.00%)
Apr 08, 2015 6.990 7.000 6.960 6.990 54,912 +0.03(+0.43%)
Apr 07, 2015 7.010 7.054 6.960 6.960 76,230 -0.07(-1.00%)
Apr 06, 2015 7.030 7.060 7.020 7.030 64,713 -0.02(-0.28%)
Apr 02, 2015 7.050 7.050 7.050 0 -0.04(-0.56%)
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