Arbor Realty Trust Historical Stock Prices

ABR 
$6.95
*  
0.05
0.71%
Get ABR Alerts
*Delayed - data as of Apr. 27, 2015  -  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 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.99  7  6.93  6.95 46,158
04/27/2015 7 7 6.93 6.95 46,158
04/24/2015 6.94 7 6.9 7 76,975
04/23/2015 6.95 6.95 6.94 6.94 40,384
04/22/2015 6.95 6.96 6.93 6.94 32,319
04/21/2015 6.9 6.98 6.9 6.93 69,421
04/20/2015 6.95 6.97 6.93 6.93 20,163
04/17/2015 6.93 6.94 6.91 6.93 26,963
04/16/2015 6.95 6.96 6.93 6.93 60,602
04/15/2015 6.94 6.96 6.93 6.93 77,254
04/14/2015 6.95 6.96 6.93 6.94 54,998
04/13/2015 6.91 6.97 6.9 6.95 73,567
04/10/2015 7.01 7.01 6.91 6.92 135,748
04/09/2015 6.99 6.99 6.95 6.99 44,097
04/08/2015 6.99 7 6.96 6.99 54,912
04/07/2015 7.01 7.06 6.96 6.96 76,230
04/06/2015 7.03 7.06 7.02 7.03 64,713
04/02/2015 7.05 7.09 7.0001 7.05 75,569
04/01/2015 6.96 7.09 6.96 7.09 139,564
03/31/2015 7 7.05 6.97 6.98 53,119
03/30/2015 6.97 7.07 6.97 6.99 69,405
03/27/2015 7.05 7.05 6.95 6.98 88,623
03/26/2015 6.96 7.01 6.96 6.98 45,504
03/25/2015 7.02 7.03 6.95 6.95 72,188
03/24/2015 7 7.03 6.98 6.98 40,729
03/23/2015 6.98 7.055 6.98 6.99 56,774
03/20/2015 6.99 7.03 6.96 6.99 162,966
03/19/2015 7.02 7.03 6.98 6.99 70,845
03/18/2015 6.98 7.05 6.97 7.03 33,408
03/17/2015 6.99 6.99 6.95 6.97 71,364
03/16/2015 7.01 7.03 6.99 6.99 42,981
03/13/2015 6.98 7.01 6.95 7.01 45,161
03/12/2015 6.98 7.05 6.96 6.98 49,726
03/11/2015 7 7 6.96 6.97 70,478
03/10/2015 7.04 7.05 6.97 6.99 40,764
03/09/2015 7.01 7.06 6.99 7.01 92,135
03/06/2015 7.15 7.17 7 7.01 80,446
03/05/2015 7.2 7.24 7.15 7.21 120,980
03/04/2015 7.24 7.24 7.17 7.22 42,297
03/03/2015 7.18 7.235 7.18 7.22 49,453
03/02/2015 7.25 7.25 7.151 7.22 113,116
02/27/2015 7.21 7.21 7.16 7.17 56,801
02/26/2015 7.23 7.25 7.16 7.18 39,665
02/25/2015 7.18 7.26 7.17 7.2 54,822
02/24/2015 7.04 7.17 6.99 7.16 76,180
02/23/2015 6.95 7.0701 6.75 7.04 115,404
02/20/2015 7.13 7.22 7.1 7.17 160,078
02/19/2015 7.27 7.305 7.11 7.14 101,256
02/18/2015 7.32 7.34 7.21 7.24 74,463
02/17/2015 7.26 7.37 7.2 7.27 109,162
02/13/2015 7.4 7.4 7.09 7.13 221,617
02/12/2015 7.4 7.4 7.32 7.39 88,558
02/11/2015 7.28 7.4 7.17 7.4 94,887
02/10/2015 7.17 7.3 7.15 7.3 66,525
02/09/2015 7.3 7.33 7.16 7.2 205,648
02/06/2015 7.34 7.39 7.25 7.3 107,443
02/05/2015 7.23 7.42 7.14 7.41 146,910
02/04/2015 7.17 7.21 7.0901 7.17 53,723
02/03/2015 7.02 7.22 6.952 7.22 126,761
02/02/2015 6.98 7.02 6.95 7 97,372
01/30/2015 6.96 7.02 6.9432 6.95 69,700
01/29/2015 6.99 7.0003 6.9205 7 66,709
01/28/2015 6.89 7.02 6.89 6.97 79,834
01/27/2015 6.84 6.96 6.84 6.93 63,857
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?