Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arbor Realty Trust (NY: ABR )

12.48 +0.33 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.562 9.562 9.291 9.329 3,889,311 -0.27(-2.83%)
Jan 30, 2020 9.531 9.600 9.480 9.600 761,071 +0.06(+0.66%)
Jan 29, 2020 9.474 9.569 9.417 9.537 1,555,138 +0.20(+2.17%)
Jan 28, 2020 9.234 9.367 9.228 9.335 770,029 +0.09(+0.96%)
Jan 27, 2020 9.259 9.285 9.146 9.247 1,108,020 -0.07(-0.75%)
Jan 24, 2020 9.392 9.417 9.228 9.316 1,185,238 -0.04(-0.47%)
Jan 23, 2020 9.335 9.386 9.297 9.360 949,402 +0.03(+0.27%)
Jan 22, 2020 9.373 9.379 9.316 9.335 1,397,102 +0.01(+0.07%)
Jan 21, 2020 9.285 9.335 9.266 9.329 2,103,312 +0.04(+0.48%)
Jan 17, 2020 9.190 9.304 9.165 9.285 1,311,583 +0.11(+1.24%)
Jan 16, 2020 9.146 9.171 9.127 9.171 1,692,793 +0.03(+0.35%)
Jan 15, 2020 9.184 9.190 9.101 9.139 1,205,499 -0.03(-0.28%)
Jan 14, 2020 9.139 9.177 9.123 9.165 1,673,393 +0.02(+0.21%)
Jan 13, 2020 9.076 9.190 9.076 9.146 1,283,488 +0.07(+0.77%)
Jan 10, 2020 9.146 9.146 9.038 9.076 1,357,023 -0.06(-0.69%)
Jan 09, 2020 9.120 9.177 9.101 9.139 2,180,257 +0.04(+0.42%)
Jan 08, 2020 8.988 9.190 8.981 9.101 2,270,358 +0.11(+1.19%)
Jan 07, 2020 8.969 9.019 8.937 8.994 960,171 +0.03(+0.28%)
Jan 06, 2020 8.950 9.038 8.937 8.969 1,222,980 +0.01(+0.07%)
Jan 03, 2020 8.849 9.026 8.849 8.962 1,131,723 +0.04(+0.42%)
Jan 02, 2020 9.082 9.108 8.842 8.925 2,884,263 -0.14(-1.53%)
Dec 31, 2019 9.127 9.171 9.051 9.063 1,549,549 -0.06(-0.69%)
Dec 30, 2019 9.196 9.209 9.101 9.127 1,223,104 -0.06(-0.69%)
Dec 27, 2019 9.165 9.240 9.123 9.190 1,430,329 +0.03(+0.28%)
Dec 26, 2019 9.184 9.221 9.133 9.165 899,980 -0.02(-0.21%)
Dec 24, 2019 9.089 9.209 9.089 9.184 553,512 +0.11(+1.18%)
Dec 23, 2019 9.278 9.278 9.057 9.076 1,492,278 -0.15(-1.64%)
Dec 20, 2019 9.177 9.322 9.082 9.228 3,151,980 +0.04(+0.48%)
Dec 19, 2019 9.146 9.209 9.123 9.184 1,293,968 +0.04(+0.41%)
Dec 18, 2019 9.133 9.221 9.101 9.146 1,151,223 +0.02(+0.21%)
Dec 17, 2019 8.975 9.133 8.918 9.127 1,834,309 +0.15(+1.69%)
Dec 16, 2019 8.969 9.108 8.969 8.975 1,448,028 +0.04(+0.50%)
Dec 13, 2019 8.861 8.975 8.861 8.931 1,716,110 +0.06(+0.64%)
Dec 12, 2019 9.057 9.070 8.861 8.874 3,162,775 -0.18(-1.95%)
Dec 11, 2019 9.019 9.158 9.007 9.051 3,044,237 +0.03(+0.28%)
Dec 10, 2019 9.051 9.177 8.962 9.026 10,101,904 -0.30(-3.25%)
Dec 09, 2019 9.354 9.392 9.322 9.329 925,550 -0.01(-0.07%)
Dec 06, 2019 9.297 9.354 9.297 9.335 1,084,859 +0.04(+0.41%)
Dec 05, 2019 9.411 9.430 9.272 9.297 2,019,117 -0.13(-1.34%)
Dec 04, 2019 9.386 9.455 9.386 9.424 1,382,737 +0.02(+0.20%)
Dec 03, 2019 9.348 9.436 9.322 9.405 1,791,144 +0.01(+0.13%)
Dec 02, 2019 9.619 9.626 9.388 9.392 1,862,985 -0.18(-1.91%)
Nov 29, 2019 9.550 9.588 9.544 9.575 504,114 +0.03(+0.26%)
Nov 27, 2019 9.430 9.588 9.430 9.550 1,137,423 +0.13(+1.41%)
Nov 26, 2019 9.461 9.499 9.367 9.417 1,695,429 -0.04(-0.47%)
Nov 25, 2019 9.442 9.493 9.417 9.461 1,157,585 +0.04(+0.40%)
Nov 22, 2019 9.424 9.474 9.392 9.424 985,904 +0.00(+0.00%)
Nov 21, 2019 9.581 9.581 9.420 9.424 1,272,160 -0.15(-1.52%)
Nov 20, 2019 9.480 9.588 9.442 9.569 1,792,188 +0.06(+0.60%)
Nov 19, 2019 9.499 9.569 9.493 9.512 1,454,974 +0.00(+0.00%)
Nov 18, 2019 9.474 9.537 9.455 9.512 1,727,577 +0.01(+0.13%)
Nov 15, 2019 9.537 9.550 9.430 9.499 2,629,817 -0.02(-0.20%)
Nov 14, 2019 9.379 9.525 9.360 9.518 1,917,926 +0.16(+1.69%)
Nov 13, 2019 9.224 9.379 9.224 9.360 2,258,722 +0.13(+1.41%)
Nov 12, 2019 9.317 9.339 9.168 9.230 3,229,318 -0.06(-0.60%)
Nov 11, 2019 9.534 9.534 9.193 9.286 3,572,119 -0.26(-2.72%)
Nov 08, 2019 9.732 9.763 9.004 9.546 11,318,086 -0.07(-0.71%)
Nov 07, 2019 9.404 9.726 9.342 9.614 9,725,871 +0.40(+4.37%)
Nov 06, 2019 8.970 9.298 8.908 9.212 9,330,647 +0.35(+3.91%)
Nov 05, 2019 8.816 8.865 8.729 8.865 2,818,784 +0.10(+1.13%)
Nov 04, 2019 8.791 8.822 8.735 8.766 2,807,906 +0.04(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.