Arbor Realty Trust Historical Stock Prices

ABR 
$6.8
*  
0.15
2.26%
Get ABR Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading ABR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.76  6.80  6.69  6.80 110,273
12/22/2014 6.69 6.8 6.69 6.8 110,273
12/19/2014 6.7 6.89 6.5876 6.65 629,153
12/18/2014 6.71 6.75 6.65 6.71 114,456
12/17/2014 6.68 6.78 6.64 6.68 78,462
12/16/2014 6.66 6.8 6.66 6.67 76,087
12/15/2014 6.77 6.77 6.64 6.67 114,518
12/12/2014 6.75 6.81 6.7 6.73 135,598
12/11/2014 6.63 6.8 6.61 6.77 145,029
12/10/2014 6.75 6.77 6.64 6.64 71,764
12/09/2014 6.63 6.76 6.6101 6.75 54,542
12/08/2014 6.72 6.73 6.61 6.64 76,685
12/05/2014 6.8 6.83 6.71 6.74 127,535
12/04/2014 6.85 6.89 6.8 6.83 99,733
12/03/2014 6.89 6.91 6.77 6.8 123,819
12/02/2014 6.92 6.95 6.838 6.94 74,548
12/01/2014 6.94 6.95 6.88 6.92 113,142
11/28/2014 6.88 6.93 6.88 6.91 50,694
11/26/2014 6.78 6.92 6.742 6.9 77,874
11/25/2014 6.8 6.84 6.77 6.77 46,135
11/24/2014 6.78 6.81 6.73 6.74 26,371
11/21/2014 6.76 6.78 6.72 6.73 26,228
11/20/2014 6.76 6.81 6.72 6.72 75,606
11/19/2014 6.89 6.89 6.78 6.78 26,340
11/18/2014 6.79 6.91 6.77 6.84 57,198
11/17/2014 6.95 6.95 6.783 6.81 82,504
11/14/2014 7.06 7.1 7 7.04 81,176
11/13/2014 7 7.08 6.92 7.05 99,602
11/12/2014 7 7.15 6.9101 7 88,393
11/11/2014 7.03 7.18 6.97 7 317,256
11/10/2014 6.9 7.02 6.84 7.02 139,291
11/07/2014 6.71 6.95 6.62 6.88 79,052
11/06/2014 6.6 6.65 6.56 6.62 55,289
11/05/2014 6.64 6.64 6.518 6.55 41,799
11/04/2014 6.64 6.65 6.51 6.6 40,111
11/03/2014 6.78 6.78 6.64 6.64 26,455
10/31/2014 6.86 6.86 6.64 6.73 55,548
10/30/2014 6.53 6.85 6.5 6.83 132,959
10/29/2014 6.63 6.65 6.5 6.57 57,975
10/28/2014 6.63 6.69 6.59 6.65 49,397
10/27/2014 6.61 6.65 6.55 6.58 43,650
10/24/2014 6.65 6.69 6.59 6.59 45,124
10/23/2014 6.64 6.7 6.61 6.68 44,013
10/22/2014 6.57 6.69 6.57 6.63 75,031
10/21/2014 6.61 6.6197 6.55 6.56 65,292
10/20/2014 6.44 6.58 6.44 6.55 73,773
10/17/2014 6.51 6.6 6.43 6.46 86,082
10/16/2014 6.32 6.57 6.32 6.52 61,358
10/15/2014 6.5 6.56 6.32 6.44 110,344
10/14/2014 6.54 6.6 6.51 6.54 44,700
10/13/2014 6.5 6.64 6.5 6.53 76,354
10/10/2014 6.59 6.61 6.51 6.54 53,239
10/09/2014 6.63 6.7 6.56 6.59 38,908
10/08/2014 6.61 6.72 6.5 6.65 132,703
10/07/2014 6.62 6.62 6.56 6.59 51,830
10/06/2014 6.64 6.65 6.56 6.61 39,872
10/03/2014 6.64 6.66 6.55 6.59 71,188
10/02/2014 6.69 6.73 6.61 6.64 44,940
10/01/2014 6.71 6.74 6.61 6.67 94,072
09/30/2014 6.69 6.77 6.61 6.74 189,973
09/29/2014 6.67 6.72 6.64 6.7 140,982
09/26/2014 6.65 6.75 6.61 6.71 118,805
09/25/2014 6.75 6.8 6.65 6.65 48,692
09/24/2014 6.79 6.82 6.7 6.76 74,048
09/23/2014 6.66 6.809 6.66 6.76 180,127
09/22/2014 6.92 6.92 6.65 6.7 66,579
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?