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 )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2013 2.635 2.709 2.628 2.679 1,489,332 +0.00(+0.13%)
Feb 27, 2013 2.564 2.692 2.533 2.675 518,591 +0.13(+5.05%)
Feb 26, 2013 2.648 2.648 2.537 2.547 884,655 -0.10(-3.71%)
Feb 25, 2013 2.638 2.679 2.621 2.645 473,401 +0.02(+0.64%)
Feb 22, 2013 2.608 2.641 2.594 2.628 243,994 +0.04(+1.44%)
Feb 21, 2013 2.696 2.696 2.489 2.591 992,182 -0.12(-4.49%)
Feb 20, 2013 2.679 2.746 2.672 2.712 694,602 +0.05(+1.78%)
Feb 19, 2013 2.621 2.685 2.581 2.665 7,037,721 +0.06(+2.34%)
Feb 15, 2013 2.452 2.621 2.452 2.604 1,103,266 +0.10(+3.91%)
Feb 14, 2013 2.455 2.533 2.418 2.506 814,619 +0.06(+2.63%)
Feb 13, 2013 2.466 2.466 2.425 2.442 359,295 -0.03(-1.10%)
Feb 12, 2013 2.439 2.476 2.415 2.469 374,886 +0.04(+1.81%)
Feb 11, 2013 2.425 2.428 2.395 2.425 426,563 +0.01(+0.28%)
Feb 08, 2013 2.415 2.429 2.398 2.418 370,702 +0.00(+0.14%)
Feb 07, 2013 2.452 2.452 2.391 2.415 384,049 -0.02(-0.97%)
Feb 06, 2013 2.405 2.445 2.405 2.439 329,914 +0.05(+1.98%)
Feb 04, 2013 2.381 2.411 2.371 2.391 275,315 +0.00(+0.00%)
Feb 01, 2013 2.408 2.411 2.378 2.391 174,266 -0.02(-0.84%)
Jan 31, 2013 2.401 2.425 2.362 2.411 285,687 +0.01(+0.56%)
Jan 30, 2013 2.347 2.411 2.344 2.398 275,401 +0.00(+0.00%)
Jan 29, 2013 2.327 2.415 2.318 2.398 484,009 +0.03(+1.14%)
Jan 28, 2013 2.408 2.425 2.317 2.371 694,984 -0.04(-1.54%)
Jan 25, 2013 2.418 2.435 2.395 2.408 347,119 +0.00(+0.00%)
Jan 24, 2013 2.401 2.432 2.382 2.408 329,367 +0.02(+0.85%)
Jan 23, 2013 2.425 2.425 2.367 2.388 768,872 -0.02(-0.84%)
Jan 22, 2013 2.422 2.435 2.398 2.408 679,127 -0.01(-0.56%)
Jan 18, 2013 2.439 2.449 2.405 2.422 738,042 -0.00(-0.14%)
Jan 17, 2013 2.371 2.486 2.371 2.425 1,330,328 +0.04(+1.85%)
Jan 16, 2013 2.415 2.415 2.367 2.381 373,786 -0.03(-1.12%)
Jan 15, 2013 2.354 2.433 2.331 2.408 490,919 +0.06(+2.45%)
Jan 14, 2013 2.313 2.452 2.280 2.351 1,486,038 +0.02(+1.02%)
Jan 11, 2013 2.266 2.330 2.266 2.327 645,246 +0.06(+2.69%)
Jan 10, 2013 2.286 2.286 2.252 2.266 383,366 -0.01(-0.30%)
Jan 09, 2013 2.276 2.309 2.269 2.273 565,334 +0.00(+0.00%)
Jan 08, 2013 2.215 2.300 2.215 2.273 506,608 +0.05(+2.44%)
Jan 07, 2013 2.232 2.283 2.165 2.219 1,028,538 +0.00(+0.00%)
Jan 04, 2013 2.097 2.327 2.080 2.219 944,014 +0.12(+5.81%)
Jan 03, 2013 2.043 2.131 2.026 2.097 653,805 +0.05(+2.65%)
Jan 02, 2013 2.036 2.073 2.019 2.043 719,557 +0.02(+0.83%)
Dec 31, 2012 2.023 2.073 2.012 2.026 825,798 -0.00(-0.17%)
Dec 28, 2012 2.033 2.050 2.023 2.029 132,047 -0.02(-1.15%)
Dec 27, 2012 2.060 2.060 2.029 2.053 114,085 +0.01(+0.33%)
Dec 26, 2012 2.029 2.053 2.019 2.046 177,906 +0.03(+1.34%)
Dec 24, 2012 2.006 2.029 2.001 2.019 109,895 +0.00(+0.00%)
Dec 21, 2012 2.070 2.104 2.019 2.019 418,905 -0.03(-1.32%)
Dec 20, 2012 2.026 2.060 2.019 2.046 450,108 +0.04(+1.85%)
Dec 19, 2012 2.002 2.043 2.002 2.009 851,906 +0.03(+1.54%)
Dec 18, 2012 1.951 1.992 1.937 1.979 551,582 +0.03(+1.56%)
Dec 17, 2012 1.928 1.979 1.914 1.948 789,871 +0.03(+1.77%)
Dec 14, 2012 1.931 1.935 1.904 1.914 303,250 -0.01(-0.70%)
Dec 13, 2012 1.911 1.945 1.870 1.928 991,797 +0.04(+1.97%)
Dec 12, 2012 1.793 1.914 1.789 1.891 2,693,609 +0.11(+6.27%)
Dec 11, 2012 1.718 1.782 1.718 1.779 367,887 +0.06(+3.54%)
Dec 10, 2012 1.752 1.752 1.711 1.718 374,554 -0.03(-1.55%)
Dec 07, 2012 1.735 1.745 1.718 1.745 332,519 +0.01(+0.78%)
Dec 06, 2012 1.742 1.755 1.732 1.732 102,382 -0.01(-0.58%)
Dec 05, 2012 1.754 1.755 1.738 1.742 79,367 -0.02(-0.96%)
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.