ARBOR REALTY TRUST, Inc. (NY: ABR)
6.820 USD  -0.090 (-1.30%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 6.770 6.840 6.760 6.830 67,791 +0.06(+0.89%)
Dec 31, 2014 6.770 6.770 6.770 0 -0.03(-0.44%)
Dec 30, 2014 6.790 6.820 6.760 6.800 107,984 +0.04(+0.59%)
Dec 29, 2014 6.710 6.790 6.710 6.760 114,752 +0.07(+1.05%)
Dec 26, 2014 6.730 6.760 6.550 6.690 181,081 -0.02(-0.30%)
Dec 24, 2014 6.710 6.710 6.710 0 -0.06(-0.89%)
Dec 23, 2014 6.760 6.815 6.730 6.770 63,648 -0.03(-0.44%)
Dec 22, 2014 6.690 6.800 6.690 6.800 110,273 +0.15(+2.26%)
Dec 19, 2014 6.700 6.890 6.588 6.650 629,153 -0.06(-0.89%)
Dec 18, 2014 6.710 6.750 6.650 6.710 114,456 +0.03(+0.45%)
Dec 17, 2014 6.680 6.780 6.640 6.680 78,462 +0.01(+0.15%)
Dec 16, 2014 6.800 6.670 76,087 +0.00(+0.00%)
Dec 15, 2014 6.770 6.770 6.640 6.670 114,518 -0.06(-0.89%)
Dec 12, 2014 6.750 6.810 6.700 6.730 135,598 -0.04(-0.59%)
Dec 11, 2014 6.630 6.800 6.610 6.770 145,029 +0.13(+1.96%)
Dec 10, 2014 6.750 6.770 6.640 6.640 71,764 -0.11(-1.63%)
Dec 09, 2014 6.630 6.760 6.610 6.750 54,542 +0.11(+1.66%)
Dec 08, 2014 6.720 6.730 6.610 6.640 76,685 -0.10(-1.48%)
Dec 05, 2014 6.800 6.830 6.710 6.740 127,535 -0.09(-1.32%)
Dec 04, 2014 6.850 6.890 6.800 6.830 99,733 +0.03(+0.44%)
Dec 03, 2014 6.890 6.910 6.770 6.800 123,819 -0.14(-2.02%)
Dec 02, 2014 6.920 6.950 6.838 6.940 74,548 +0.02(+0.29%)
Dec 01, 2014 6.940 6.950 6.880 6.920 113,142 +0.01(+0.14%)
Nov 28, 2014 6.880 6.930 6.880 6.910 50,694 +0.01(+0.14%)
Nov 26, 2014 6.900 6.900 6.900 0 +0.13(+1.92%)
Nov 25, 2014 6.800 6.840 6.770 6.770 46,135 +0.03(+0.45%)
Nov 24, 2014 6.780 6.810 6.730 6.740 26,371 +0.01(+0.15%)
Nov 21, 2014 6.760 6.780 6.720 6.730 26,228 +0.01(+0.15%)
Nov 20, 2014 6.760 6.810 6.720 6.720 75,606 -0.06(-0.88%)
Nov 19, 2014 6.890 6.890 6.780 6.780 26,340 -0.06(-0.88%)
Nov 18, 2014 6.790 6.910 6.770 6.840 57,198 +0.03(+0.44%)
Nov 17, 2014 6.950 6.950 6.783 6.810 82,504 -0.23(-3.27%)
Nov 14, 2014 7.060 7.100 7.000 7.040 81,176 -0.01(-0.14%)
Nov 13, 2014 7.000 7.080 6.920 7.050 99,602 +0.05(+0.71%)
Nov 12, 2014 7.000 7.150 6.910 7.000 88,393 +0.00(+0.00%)
Nov 11, 2014 7.030 7.180 6.970 7.000 317,256 -0.02(-0.28%)
Nov 10, 2014 6.900 7.020 6.840 7.020 139,291 +0.14(+2.03%)
Nov 07, 2014 6.710 6.950 6.620 6.880 79,052 +0.26(+3.93%)
Nov 06, 2014 6.600 6.650 6.560 6.620 55,289 +0.07(+1.07%)
Nov 05, 2014 6.640 6.640 6.518 6.550 41,799 -0.05(-0.76%)
Nov 04, 2014 6.640 6.650 6.510 6.600 40,111 -0.04(-0.60%)
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