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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 2.402 2.402 2.371 2.384 87,630 +0.01(+0.30%)
Nov 27, 2013 2.409 2.413 2.369 2.377 97,671 -0.02(-0.90%)
Nov 26, 2013 2.369 2.420 2.366 2.398 210,377 +0.04(+1.83%)
Nov 25, 2013 2.384 2.387 2.337 2.355 430,013 -0.03(-1.06%)
Nov 22, 2013 2.366 2.395 2.341 2.380 161,961 +0.03(+1.38%)
Nov 21, 2013 2.384 2.384 2.341 2.348 170,878 -0.01(-0.46%)
Nov 20, 2013 2.380 2.395 2.323 2.359 221,137 -0.01(-0.46%)
Nov 19, 2013 2.380 2.402 2.348 2.369 357,075 -0.03(-1.35%)
Nov 18, 2013 2.449 2.449 2.384 2.402 275,844 -0.01(-0.60%)
Nov 15, 2013 2.427 2.427 2.377 2.416 341,510 +0.01(+0.29%)
Nov 14, 2013 2.342 2.413 2.342 2.409 455,308 +0.12(+5.08%)
Nov 12, 2013 2.300 2.321 2.265 2.293 182,609 -0.01(-0.31%)
Nov 11, 2013 2.332 2.332 2.293 2.300 258,679 +0.00(+0.00%)
Nov 08, 2013 2.300 2.328 2.208 2.300 847,350 -0.01(-0.46%)
Nov 07, 2013 2.314 2.317 2.279 2.310 698,428 -0.01(-0.30%)
Nov 06, 2013 2.321 2.363 2.307 2.317 233,336 -0.00(-0.15%)
Nov 05, 2013 2.328 2.346 2.317 2.321 270,056 -0.01(-0.30%)
Nov 04, 2013 2.346 2.377 2.317 2.328 330,365 +0.01(+0.30%)
Nov 01, 2013 2.342 2.346 2.307 2.321 268,389 -0.02(-1.05%)
Oct 31, 2013 2.293 2.360 2.265 2.346 774,107 +0.04(+1.68%)
Oct 30, 2013 2.342 2.353 2.275 2.307 783,496 -0.05(-2.10%)
Oct 29, 2013 2.448 2.451 2.335 2.356 1,051,307 -0.10(-4.16%)
Oct 28, 2013 2.487 2.487 2.448 2.459 433,943 -0.02(-0.71%)
Oct 25, 2013 2.462 2.484 2.455 2.476 316,984 +0.00(+0.14%)
Oct 24, 2013 2.469 2.483 2.455 2.473 455,004 +0.00(+0.14%)
Oct 23, 2013 2.459 2.485 2.451 2.469 408,575 +0.01(+0.29%)
Oct 22, 2013 2.444 2.469 2.444 2.462 285,334 +0.01(+0.58%)
Oct 21, 2013 2.455 2.483 2.434 2.448 354,052 +0.00(+0.00%)
Oct 18, 2013 2.469 2.476 2.423 2.448 1,198,845 -0.02(-0.86%)
Oct 17, 2013 2.437 2.485 2.430 2.469 652,042 +0.04(+1.74%)
Oct 16, 2013 2.384 2.437 2.384 2.427 641,796 +0.04(+1.62%)
Oct 15, 2013 2.335 2.399 2.335 2.388 826,586 +0.04(+1.65%)
Oct 14, 2013 2.342 2.373 2.328 2.349 486,008 -0.02(-0.75%)
Oct 11, 2013 2.335 2.374 2.335 2.367 498,244 +0.04(+1.51%)
Oct 10, 2013 2.377 2.377 2.321 2.332 1,504,807 -0.03(-1.20%)
Oct 09, 2013 2.381 2.388 2.349 2.360 378,201 -0.00(-0.15%)
Oct 08, 2013 2.377 2.397 2.356 2.363 537,569 +0.00(+0.15%)
Oct 07, 2013 2.332 2.367 2.328 2.360 444,384 +0.02(+0.91%)
Oct 04, 2013 2.388 2.444 2.339 2.339 858,137 -0.04(-1.49%)
Oct 03, 2013 2.423 2.437 2.370 2.374 181,390 -0.04(-1.75%)
Oct 02, 2013 2.434 2.437 2.406 2.416 371,346 -0.02(-0.72%)
Oct 01, 2013 2.381 2.451 2.370 2.434 2,649,925 +0.01(+0.29%)
Sep 27, 2013 2.427 2.444 2.413 2.427 790,859 -0.01(-0.29%)
Sep 26, 2013 2.427 2.441 2.406 2.434 520,774 -0.00(-0.14%)
Sep 25, 2013 2.437 2.448 2.402 2.437 1,301,629 +0.00(+0.15%)
Sep 24, 2013 2.423 2.441 2.399 2.434 14,811,521 -0.14(-5.48%)
Sep 23, 2013 2.561 2.621 2.550 2.575 170,549 +0.02(+0.69%)
Sep 20, 2013 2.645 2.645 2.557 2.557 333,220 -0.07(-2.82%)
Sep 19, 2013 2.614 2.631 2.575 2.631 313,925 +0.02(+0.81%)
Sep 18, 2013 2.540 2.610 2.526 2.610 219,794 +0.05(+1.93%)
Sep 17, 2013 2.543 2.568 2.529 2.561 79,309 +0.03(+1.26%)
Sep 16, 2013 2.526 2.547 2.522 2.529 231,420 +0.00(+0.14%)
Sep 13, 2013 2.522 2.547 2.494 2.526 141,898 +0.01(+0.56%)
Sep 12, 2013 2.540 2.550 2.494 2.511 110,880 -0.02(-0.70%)
Sep 11, 2013 2.518 2.540 2.508 2.529 68,213 -0.01(-0.28%)
Sep 10, 2013 2.550 2.563 2.480 2.536 486,853 +0.01(+0.56%)
Sep 09, 2013 2.490 2.529 2.469 2.522 83,250 +0.05(+2.14%)
Sep 06, 2013 2.483 2.501 2.448 2.469 105,922 +0.01(+0.57%)
Sep 05, 2013 2.476 2.483 2.441 2.455 187,902 -0.01(-0.57%)
Sep 04, 2013 2.483 2.487 2.448 2.469 319,966 +0.00(+0.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.