ARBOR REALTY TRUST, Inc. (NY: ABR)
6.990 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2014 7.000 7.010 6.980 6.990 61,321 +0.00(+0.00%)
Aug 29, 2014 6.990 6.990 6.990 0 +0.02(+0.29%)
Aug 28, 2014 6.930 7.000 6.930 6.970 82,848 -0.01(-0.14%)
Aug 27, 2014 6.990 7.000 6.940 6.980 55,970 +0.02(+0.29%)
Aug 26, 2014 7.010 7.020 6.947 6.960 171,979 -0.02(-0.29%)
Aug 25, 2014 6.950 7.020 6.910 6.980 183,552 +0.00(+0.00%)
Aug 22, 2014 6.990 6.990 6.940 6.980 158,447 +0.00(+0.00%)
Aug 21, 2014 6.900 6.980 6.900 6.980 152,045 +0.05(+0.72%)
Aug 20, 2014 6.940 6.970 6.920 6.930 103,325 -0.01(-0.14%)
Aug 19, 2014 6.980 6.980 6.920 6.940 36,981 +0.00(+0.00%)
Aug 18, 2014 6.970 6.980 6.940 6.940 86,581 +0.03(+0.43%)
Aug 15, 2014 6.970 6.970 6.910 6.910 78,266 +0.01(+0.14%)
Aug 14, 2014 6.910 6.950 6.900 6.900 93,526 -0.02(-0.29%)
Aug 13, 2014 6.890 6.966 6.850 6.920 159,485 -0.05(-0.72%)
Aug 12, 2014 7.080 7.080 6.970 6.970 186,029 -0.09(-1.27%)
Aug 11, 2014 7.080 7.100 7.010 7.060 181,443 +0.09(+1.29%)
Aug 08, 2014 6.920 6.960 6.920 6.970 44,248 +0.04(+0.58%)
Aug 07, 2014 6.970 7.000 6.920 6.930 54,574 -0.06(-0.86%)
Aug 06, 2014 7.000 7.060 6.950 6.990 55,653 +0.00(+0.00%)
Aug 05, 2014 6.950 7.010 6.920 6.990 116,810 -0.01(-0.14%)
Aug 04, 2014 7.110 7.110 6.940 7.000 305,068 -0.02(-0.28%)
Aug 01, 2014 7.110 7.110 7.000 7.020 102,924 -0.05(-0.71%)
Jul 31, 2014 7.100 7.140 7.050 7.070 69,818 -0.03(-0.42%)
Jul 30, 2014 7.109 7.120 7.062 7.100 60,469 +0.03(+0.42%)
Jul 29, 2014 7.090 7.120 7.050 7.070 41,012 -0.02(-0.28%)
Jul 28, 2014 7.180 7.220 7.050 7.090 98,051 -0.10(-1.39%)
Jul 25, 2014 7.250 7.250 7.182 7.190 51,189 -0.05(-0.69%)
Jul 24, 2014 7.250 7.250 7.220 7.240 94,201 +0.00(+0.00%)
Jul 23, 2014 7.300 7.300 7.200 7.240 134,333 +0.07(+0.98%)
Jul 22, 2014 7.118 7.190 7.093 7.170 175,529 +0.07(+0.99%)
Jul 21, 2014 7.080 7.150 7.050 7.100 226,780 +0.22(+3.20%)
Jul 18, 2014 6.850 6.916 6.850 6.880 39,245 +0.01(+0.15%)
Jul 17, 2014 6.900 6.900 6.830 6.870 124,503 +0.00(+0.00%)
Jul 16, 2014 6.870 6.950 6.850 6.870 71,862 -0.01(-0.15%)
Jul 15, 2014 6.930 6.936 6.880 6.880 30,291 -0.05(-0.72%)
Jul 14, 2014 6.880 7.000 6.880 6.930 95,964 +0.04(+0.58%)
Jul 11, 2014 6.890 6.920 6.850 6.890 105,433 -0.01(-0.14%)
Jul 10, 2014 6.890 6.910 6.860 6.900 64,440 -0.01(-0.14%)
Jul 09, 2014 6.890 6.940 6.890 6.910 50,909 -0.01(-0.14%)
Jul 08, 2014 6.910 6.940 6.880 6.920 79,162 -0.02(-0.29%)
Jul 07, 2014 6.950 6.981 6.870 6.940 233,387 -0.01(-0.14%)
Jul 03, 2014 6.950 6.950 6.950 0 -0.08(-1.14%)
Jul 02, 2014 7.020 7.080 6.960 7.030 144,115 +0.03(+0.43%)
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