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 )

12.83 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2005 8.226 8.292 8.187 8.226 187,209 +0.04(+0.52%)
Feb 25, 2005 8.374 8.391 8.154 8.183 171,710 -0.14(-1.70%)
Feb 24, 2005 8.555 8.555 8.308 8.325 202,709 -0.23(-2.65%)
Feb 23, 2005 8.624 8.647 8.535 8.552 174,141 +0.01(+0.12%)
Feb 22, 2005 8.598 8.680 8.496 8.542 242,825 -0.06(-0.65%)
Feb 18, 2005 8.588 8.716 8.522 8.598 505,101 +0.17(+2.03%)
Feb 17, 2005 8.410 8.496 8.391 8.427 120,045 +0.02(+0.27%)
Feb 16, 2005 8.236 8.437 8.233 8.404 107,280 +0.15(+1.87%)
Feb 15, 2005 8.292 8.292 8.226 8.249 141,926 -0.01(-0.12%)
Feb 14, 2005 8.062 8.358 8.062 8.259 282,638 +0.23(+2.87%)
Feb 11, 2005 7.835 8.029 7.765 8.029 291,755 +0.22(+2.87%)
Feb 10, 2005 7.759 7.828 7.749 7.805 99,987 +0.05(+0.59%)
Feb 09, 2005 7.828 7.848 7.749 7.759 124,299 -0.04(-0.55%)
Feb 08, 2005 7.874 7.897 7.798 7.802 118,221 -0.07(-0.84%)
Feb 07, 2005 7.897 7.913 7.831 7.867 345,243 -0.02(-0.21%)
Feb 04, 2005 7.930 7.953 7.881 7.884 150,132 -0.01(-0.17%)
Feb 03, 2005 7.900 7.933 7.864 7.897 240,394 +0.01(+0.08%)
Feb 02, 2005 7.894 7.894 7.765 7.890 149,524 -0.00(-0.04%)
Feb 01, 2005 7.864 7.904 7.825 7.894 227,326 +0.06(+0.80%)
Jan 31, 2005 7.913 7.940 7.808 7.831 307,254 -0.05(-0.63%)
Jan 28, 2005 7.825 7.881 7.779 7.881 100,594 +0.07(+0.88%)
Jan 27, 2005 7.788 7.871 7.739 7.811 194,199 -0.21(-2.67%)
Jan 26, 2005 8.048 8.055 8.002 8.025 143,750 -0.01(-0.08%)
Jan 25, 2005 8.085 8.193 8.032 8.032 102,114 -0.05(-0.65%)
Jan 24, 2005 7.937 8.088 7.894 8.085 99,379 +0.20(+2.59%)
Jan 21, 2005 7.877 7.937 7.785 7.881 699,909 +0.07(+0.84%)
Jan 20, 2005 7.831 7.877 7.762 7.815 329,440 +0.00(+0.00%)
Jan 19, 2005 7.923 7.923 7.779 7.815 395,997 -0.02(-0.25%)
Jan 18, 2005 7.897 7.917 7.802 7.835 334,303 -0.05(-0.63%)
Jan 14, 2005 7.930 7.969 7.861 7.884 209,699 +0.04(+0.46%)
Jan 13, 2005 7.861 7.897 7.828 7.848 146,789 +0.00(+0.04%)
Jan 12, 2005 7.874 7.890 7.798 7.844 235,227 -0.00(-0.04%)
Jan 11, 2005 7.897 7.897 7.798 7.848 94,820 -0.02(-0.21%)
Jan 10, 2005 7.937 7.966 7.851 7.864 73,850 -0.02(-0.29%)
Jan 07, 2005 7.910 7.933 7.828 7.887 127,035 +0.06(+0.76%)
Jan 06, 2005 7.848 7.890 7.815 7.828 80,536 -0.04(-0.46%)
Jan 05, 2005 7.904 7.930 7.782 7.864 293,882 -0.05(-0.58%)
Jan 04, 2005 8.029 8.045 7.897 7.910 197,238 -0.10(-1.27%)
Jan 03, 2005 8.075 8.094 7.983 8.012 206,356 -0.06(-0.77%)
Dec 31, 2004 8.177 8.177 8.062 8.075 93,604 -0.07(-0.85%)
Dec 30, 2004 8.075 8.177 8.068 8.144 103,633 +0.07(+0.86%)
Dec 29, 2004 8.029 8.081 8.006 8.075 93,300 +0.06(+0.78%)
Dec 28, 2004 7.979 8.062 7.979 8.012 94,212 +0.07(+0.87%)
Dec 27, 2004 8.029 8.062 7.913 7.943 50,449 -0.07(-0.86%)
Dec 23, 2004 7.946 8.029 7.920 8.012 72,331 +0.09(+1.12%)
Dec 22, 2004 7.897 8.029 7.897 7.923 112,447 +0.02(+0.29%)
Dec 21, 2004 7.897 7.943 7.818 7.900 218,816 +0.01(+0.08%)
Dec 20, 2004 7.996 7.996 7.884 7.894 82,056 -0.11(-1.32%)
Dec 17, 2004 7.782 8.019 7.765 7.999 289,628 +0.24(+3.05%)
Dec 16, 2004 7.749 7.785 7.716 7.762 110,927 +0.07(+0.86%)
Dec 15, 2004 7.686 7.726 7.650 7.696 131,593 +0.01(+0.17%)
Dec 14, 2004 7.696 7.729 7.588 7.683 111,535 -0.02(-0.21%)
Dec 13, 2004 7.782 7.838 7.696 7.700 137,672 -0.06(-0.76%)
Dec 10, 2004 7.683 7.759 7.650 7.759 126,731 +0.09(+1.20%)
Dec 09, 2004 7.700 7.713 7.667 7.667 205,444 -0.02(-0.21%)
Dec 08, 2004 7.624 7.700 7.624 7.683 343,724 +0.05(+0.69%)
Dec 07, 2004 7.844 7.848 7.614 7.630 93,908 -0.21(-2.73%)
Dec 06, 2004 7.835 7.848 7.798 7.844 113,055 +0.02(+0.29%)
Dec 03, 2004 7.815 7.848 7.752 7.821 217,904 +0.01(+0.08%)
Dec 02, 2004 7.831 7.841 7.779 7.815 243,433 -0.02(-0.21%)
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.