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: 7:00 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, 2006 8.024 8.054 7.948 7.967 208,389 -0.06(-0.72%)
Feb 27, 2006 8.024 8.100 7.970 8.024 250,662 +0.02(+0.23%)
Feb 24, 2006 8.097 8.115 7.988 8.006 185,602 -0.12(-1.49%)
Feb 23, 2006 8.154 8.160 8.085 8.127 217,967 +0.00(+0.04%)
Feb 22, 2006 8.160 8.197 8.124 8.124 286,990 -0.04(-0.45%)
Feb 21, 2006 8.188 8.248 8.106 8.160 273,119 +0.00(+0.04%)
Feb 17, 2006 8.200 8.206 8.109 8.157 287,320 -0.04(-0.48%)
Feb 16, 2006 8.054 8.206 8.045 8.197 414,468 +0.18(+2.23%)
Feb 15, 2006 8.024 8.085 7.918 8.018 213,013 +0.03(+0.38%)
Feb 14, 2006 7.888 8.124 7.888 7.988 467,308 +0.12(+1.46%)
Feb 13, 2006 7.727 7.918 7.721 7.873 479,527 +0.15(+1.96%)
Feb 10, 2006 7.573 7.812 7.573 7.721 396,964 +0.15(+1.96%)
Feb 09, 2006 7.646 7.743 7.561 7.573 255,285 -0.06(-0.75%)
Feb 08, 2006 7.627 7.682 7.558 7.630 444,521 +0.03(+0.44%)
Feb 07, 2006 7.649 7.752 7.573 7.597 183,951 -0.08(-1.03%)
Feb 06, 2006 7.585 7.721 7.567 7.676 471,601 +0.12(+1.60%)
Feb 03, 2006 7.609 7.633 7.509 7.555 556,146 -0.12(-1.50%)
Feb 02, 2006 7.903 7.933 7.570 7.670 530,056 -0.23(-2.95%)
Feb 01, 2006 7.964 7.964 7.879 7.903 220,609 -0.05(-0.65%)
Jan 31, 2006 7.955 7.970 7.900 7.955 288,641 +0.00(+0.00%)
Jan 30, 2006 7.964 7.970 7.906 7.955 248,680 +0.01(+0.15%)
Jan 27, 2006 7.945 7.994 7.906 7.942 142,669 -0.00(-0.04%)
Jan 26, 2006 8.048 8.048 7.906 7.945 436,264 -0.10(-1.28%)
Jan 25, 2006 7.939 8.048 7.927 8.048 224,572 +0.07(+0.87%)
Jan 24, 2006 7.973 8.054 7.879 7.979 178,997 +0.01(+0.08%)
Jan 23, 2006 7.912 8.054 7.873 7.973 231,507 +0.06(+0.73%)
Jan 20, 2006 8.060 8.060 7.903 7.915 362,618 -0.09(-1.17%)
Jan 19, 2006 8.045 8.085 7.939 8.009 308,786 -0.12(-1.45%)
Jan 18, 2006 8.051 8.233 8.051 8.127 439,567 +0.06(+0.71%)
Jan 17, 2006 8.206 8.303 7.909 8.070 595,446 -0.12(-1.48%)
Jan 13, 2006 8.251 8.263 8.082 8.191 245,378 +0.02(+0.19%)
Jan 12, 2006 8.297 8.406 8.166 8.176 438,576 -0.08(-0.92%)
Jan 11, 2006 8.312 8.318 8.073 8.251 356,673 -0.06(-0.73%)
Jan 10, 2006 8.136 8.339 8.115 8.312 173,383 +0.12(+1.40%)
Jan 09, 2006 8.042 8.218 8.042 8.197 132,431 +0.15(+1.81%)
Jan 06, 2006 8.070 8.094 7.918 8.051 502,975 +0.01(+0.11%)
Jan 05, 2006 8.042 8.100 7.973 8.042 212,683 +0.01(+0.15%)
Jan 04, 2006 7.979 8.030 7.912 8.030 232,498 +0.03(+0.38%)
Jan 03, 2006 7.897 8.006 7.767 8.000 353,040 +0.15(+1.93%)
Dec 30, 2005 7.721 7.894 7.679 7.849 224,572 +0.09(+1.17%)
Dec 29, 2005 7.782 7.812 7.743 7.758 172,392 -0.05(-0.58%)
Dec 28, 2005 7.812 7.821 7.676 7.803 152,246 -0.03(-0.39%)
Dec 27, 2005 8.009 8.026 7.752 7.833 200,463 -0.19(-2.38%)
Dec 23, 2005 7.933 8.024 7.918 8.024 94,122 +0.05(+0.68%)
Dec 22, 2005 7.873 7.970 7.815 7.970 336,197 +0.12(+1.58%)
Dec 21, 2005 7.964 7.964 7.794 7.845 257,267 -0.02(-0.27%)
Dec 20, 2005 7.676 7.888 7.658 7.867 448,153 +0.18(+2.40%)
Dec 19, 2005 7.640 7.721 7.600 7.682 306,144 +0.04(+0.52%)
Dec 16, 2005 7.743 7.743 7.494 7.643 720,943 -0.09(-1.17%)
Dec 15, 2005 7.918 7.918 7.694 7.733 357,334 -0.21(-2.63%)
Dec 14, 2005 8.024 8.039 7.888 7.942 447,163 -0.08(-1.02%)
Dec 13, 2005 8.027 8.070 7.979 8.024 226,553 -0.03(-0.34%)
Dec 12, 2005 8.100 8.106 7.964 8.051 156,209 -0.03(-0.34%)
Dec 09, 2005 8.070 8.145 8.051 8.079 341,482 +0.02(+0.30%)
Dec 08, 2005 8.100 8.127 8.024 8.054 268,165 -0.02(-0.26%)
Dec 07, 2005 8.157 8.188 8.036 8.076 228,205 -0.08(-1.00%)
Dec 06, 2005 8.209 8.230 8.136 8.157 141,348 -0.04(-0.52%)
Dec 05, 2005 8.191 8.209 8.130 8.200 150,925 -0.03(-0.37%)
Dec 02, 2005 8.197 8.278 8.054 8.230 372,525 +0.03(+0.41%)
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.