ARBOR REALTY TRUST, Inc. (NY: ABR)
7.010 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 7.010 7.010 7.010 0 +0.04(+0.57%)
Apr 16, 2014 6.860 6.970 6.830 6.970 52,508 +0.12(+1.75%)
Apr 15, 2014 6.850 6.940 6.770 6.850 79,528 +0.02(+0.29%)
Apr 14, 2014 6.930 6.950 6.765 6.830 116,912 -0.13(-1.87%)
Apr 11, 2014 6.990 7.030 6.910 6.960 102,799 +0.01(+0.14%)
Apr 10, 2014 7.140 7.200 6.940 6.950 103,283 -0.14(-1.97%)
Apr 09, 2014 7.130 7.130 7.000 7.090 103,532 +0.05(+0.71%)
Apr 08, 2014 7.260 7.280 7.030 7.040 119,820 -0.19(-2.63%)
Apr 07, 2014 7.170 7.320 7.170 7.230 180,814 +0.05(+0.70%)
Apr 04, 2014 7.180 7.360 7.120 7.180 417,010 +0.06(+0.84%)
Apr 03, 2014 6.950 7.150 6.930 7.120 117,735 +0.15(+2.15%)
Apr 02, 2014 7.030 7.040 6.890 6.970 159,765 -0.05(-0.71%)
Apr 01, 2014 6.880 7.020 6.880 7.020 133,952 +0.10(+1.45%)
Mar 31, 2014 6.850 6.940 6.790 6.920 116,257 +0.09(+1.32%)
Mar 28, 2014 6.790 6.890 6.780 6.830 126,744 +0.04(+0.59%)
Mar 27, 2014 6.710 6.790 6.660 6.790 95,361 +0.12(+1.80%)
Mar 26, 2014 6.700 6.770 6.670 6.670 105,234 -0.01(-0.15%)
Mar 25, 2014 6.730 6.820 6.670 6.680 225,277 -0.07(-1.04%)
Mar 24, 2014 6.900 6.900 6.740 6.750 85,217 -0.20(-2.88%)
Mar 21, 2014 6.710 6.950 6.710 6.950 191,721 +0.22(+3.27%)
Mar 20, 2014 6.700 6.740 6.670 6.730 79,413 +0.02(+0.30%)
Mar 19, 2014 6.760 6.830 6.700 6.710 147,039 -0.03(-0.45%)
Mar 18, 2014 6.730 6.780 6.700 6.740 96,079 -0.02(-0.30%)
Mar 17, 2014 6.740 6.780 6.700 6.760 149,625 +0.02(+0.30%)
Mar 14, 2014 6.710 6.740 6.655 6.740 40,403 +0.05(+0.75%)
Mar 13, 2014 6.730 6.750 6.660 6.690 66,745 -0.04(-0.59%)
Mar 12, 2014 6.740 6.740 6.670 6.730 86,280 +0.01(+0.15%)
Mar 11, 2014 6.760 6.800 6.650 6.720 95,365 -0.08(-1.18%)
Mar 10, 2014 6.880 6.910 6.730 6.800 64,745 -0.05(-0.73%)
Mar 07, 2014 6.750 6.980 6.680 6.850 145,118 +0.08(+1.18%)
Mar 06, 2014 6.820 6.840 6.690 6.770 130,646 -0.07(-1.02%)
Mar 05, 2014 6.870 6.880 6.730 6.840 1,131,056 -0.02(-0.29%)
Mar 04, 2014 6.870 6.900 6.810 6.860 63,263 -0.02(-0.29%)
Mar 03, 2014 6.860 6.880 6.740 6.880 69,191 +0.02(+0.29%)
Feb 28, 2014 6.870 6.870 6.790 6.860 138,794 +0.04(+0.59%)
Feb 27, 2014 6.770 6.840 6.720 6.820 56,806 +0.03(+0.44%)
Feb 26, 2014 6.860 6.860 6.785 6.790 44,951 -0.01(-0.15%)
Feb 25, 2014 6.780 6.910 6.770 6.800 48,262 +0.02(+0.29%)
Feb 24, 2014 6.840 6.880 6.780 6.780 99,018 -0.04(-0.59%)
Feb 21, 2014 6.970 7.020 6.820 6.820 105,388 -0.15(-2.15%)
Feb 20, 2014 7.040 7.050 6.960 6.970 233,049 -0.12(-1.69%)
Feb 19, 2014 7.200 7.210 7.060 7.090 154,687 -0.14(-1.94%)
Feb 18, 2014 7.010 7.260 7.000 7.230 201,741 +0.19(+2.70%)
Feb 14, 2014 7.040 7.040 7.040 0 -0.01(-0.14%)
Feb 13, 2014 7.000 7.060 6.970 7.050 278,323 +0.01(+0.14%)
Feb 12, 2014 7.000 7.040 6.950 7.040 174,867 +0.02(+0.28%)
Feb 11, 2014 6.910 7.060 6.910 7.020 210,334 +0.08(+1.15%)
Feb 10, 2014 6.950 7.000 6.910 6.940 83,757 -0.01(-0.14%)
Feb 07, 2014 6.950 6.970 6.910 6.950 58,371 +0.00(+0.00%)
Feb 06, 2014 6.780 7.010 6.780 6.950 187,276 +0.15(+2.21%)
Feb 05, 2014 6.800 6.900 6.790 6.800 116,588 +0.00(+0.00%)
Feb 04, 2014 6.800 6.920 6.780 6.800 144,423 -0.01(-0.15%)
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