ARBOR REALTY TRUST, Inc. (NY: ABR)
7.000 USD  -0.050 (-0.71%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 7.050 7.080 7.000 7.000 284,550 -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%)
Apr 01, 2015 6.960 7.090 6.960 7.090 139,564 +0.11(+1.58%)
Mar 31, 2015 7.000 7.050 6.970 6.980 53,119 -0.01(-0.14%)
Mar 30, 2015 6.970 7.070 6.970 6.990 69,405 +0.01(+0.14%)
Mar 27, 2015 7.050 7.050 6.950 6.980 88,623 +0.00(+0.00%)
Mar 26, 2015 6.960 7.010 6.960 6.980 45,504 +0.03(+0.43%)
Mar 25, 2015 7.020 7.030 6.950 6.950 72,188 -0.03(-0.43%)
Mar 24, 2015 7.000 7.030 6.980 6.980 40,729 -0.01(-0.14%)
Mar 23, 2015 6.980 7.055 6.980 6.990 56,774 +0.00(+0.00%)
Mar 20, 2015 6.990 7.030 6.960 6.990 162,966 +0.00(+0.00%)
Mar 19, 2015 7.020 7.030 6.980 6.990 70,845 -0.04(-0.57%)
Mar 18, 2015 6.980 7.050 6.970 7.030 33,408 +0.06(+0.86%)
Mar 17, 2015 6.990 6.990 6.950 6.970 71,364 -0.02(-0.29%)
Mar 16, 2015 7.010 7.030 6.990 6.990 42,981 -0.02(-0.29%)
Mar 13, 2015 6.980 7.010 6.950 7.010 45,161 +0.03(+0.43%)
Mar 12, 2015 6.980 7.050 6.960 6.980 49,726 +0.01(+0.14%)
Mar 11, 2015 7.000 7.000 6.960 6.970 70,478 -0.02(-0.29%)
Mar 10, 2015 7.040 7.050 6.970 6.990 40,764 -0.02(-0.29%)
Mar 09, 2015 7.010 7.060 6.990 7.010 92,135 +0.00(+0.00%)
Mar 06, 2015 7.150 7.170 7.000 7.010 80,446 -0.20(-2.77%)
Mar 05, 2015 7.200 7.240 7.150 7.210 120,980 -0.01(-0.14%)
Mar 04, 2015 7.220 7.170 7.220 42,297 +0.00(+0.00%)
Mar 03, 2015 7.180 7.235 7.180 7.220 49,453 +0.00(+0.00%)
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