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 )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 2.813 2.829 2.784 2.788 169,449 -0.02(-0.87%)
Apr 29, 2015 2.817 2.821 2.792 2.813 170,084 +0.00(+0.00%)
Apr 28, 2015 2.829 2.833 2.805 2.813 104,076 -0.01(-0.43%)
Apr 27, 2015 2.845 2.845 2.817 2.825 113,558 -0.02(-0.71%)
Apr 24, 2015 2.821 2.845 2.805 2.845 189,374 +0.02(+0.86%)
Apr 23, 2015 2.825 2.825 2.821 2.821 99,353 +0.00(+0.00%)
Apr 22, 2015 2.825 2.829 2.817 2.821 79,511 +0.00(+0.14%)
Apr 21, 2015 2.805 2.837 2.805 2.817 170,790 +0.00(+0.00%)
Apr 20, 2015 2.825 2.833 2.817 2.817 49,605 +0.00(+0.00%)
Apr 17, 2015 2.817 2.821 2.809 2.817 66,334 +0.00(+0.00%)
Apr 16, 2015 2.825 2.829 2.817 2.817 149,093 +0.00(+0.00%)
Apr 15, 2015 2.821 2.829 2.817 2.817 190,061 -0.00(-0.14%)
Apr 14, 2015 2.825 2.829 2.817 2.821 135,306 -0.00(-0.14%)
Apr 13, 2015 2.809 2.833 2.805 2.825 180,990 +0.01(+0.43%)
Apr 10, 2015 2.849 2.849 2.809 2.813 333,968 -0.03(-1.00%)
Apr 09, 2015 2.841 2.841 2.825 2.841 108,488 +0.00(+0.00%)
Apr 08, 2015 2.841 2.845 2.829 2.841 135,095 +0.01(+0.43%)
Apr 07, 2015 2.849 2.867 2.829 2.829 187,542 -0.03(-1.00%)
Apr 06, 2015 2.857 2.870 2.853 2.857 159,207 -0.01(-0.28%)
Apr 02, 2015 2.866 2.866 2.866 2.866 185,992 -0.02(-0.56%)
Apr 01, 2015 2.829 2.882 2.829 2.882 343,357 +0.04(+1.58%)
Mar 31, 2015 2.845 2.866 2.833 2.837 130,684 -0.00(-0.14%)
Mar 30, 2015 2.833 2.874 2.833 2.841 170,751 +0.00(+0.14%)
Mar 27, 2015 2.866 2.866 2.825 2.837 218,031 +0.00(+0.00%)
Mar 26, 2015 2.829 2.849 2.829 2.837 111,949 +0.01(+0.43%)
Mar 25, 2015 2.853 2.857 2.825 2.825 177,597 -0.01(-0.43%)
Mar 24, 2015 2.845 2.857 2.837 2.837 100,202 -0.00(-0.14%)
Mar 23, 2015 2.837 2.868 2.837 2.841 139,676 +0.00(+0.00%)
Mar 20, 2015 2.841 2.857 2.829 2.841 400,931 +0.00(+0.00%)
Mar 19, 2015 2.853 2.857 2.837 2.841 174,293 -0.02(-0.57%)
Mar 18, 2015 2.837 2.866 2.833 2.857 82,190 +0.02(+0.86%)
Mar 17, 2015 2.841 2.841 2.825 2.833 175,570 -0.01(-0.29%)
Mar 16, 2015 2.849 2.857 2.841 2.841 105,742 -0.01(-0.29%)
Mar 13, 2015 2.837 2.849 2.825 2.849 111,105 +0.01(+0.43%)
Mar 12, 2015 2.837 2.866 2.829 2.837 122,336 +0.00(+0.14%)
Mar 11, 2015 2.845 2.845 2.829 2.833 173,390 -0.01(-0.29%)
Mar 10, 2015 2.862 2.866 2.833 2.841 100,288 -0.01(-0.29%)
Mar 09, 2015 2.849 2.870 2.841 2.849 226,671 +0.00(+0.00%)
Mar 06, 2015 2.906 2.914 2.845 2.849 197,914 -0.08(-2.77%)
Mar 05, 2015 2.927 2.943 2.906 2.931 297,636 -0.00(-0.14%)
Mar 04, 2015 2.943 2.935 2.914 2.935 104,059 +0.00(+0.00%)
Mar 03, 2015 2.918 2.941 2.918 2.935 121,664 +0.00(+0.00%)
Mar 02, 2015 2.947 2.947 2.907 2.935 278,289 +0.02(+0.70%)
Feb 27, 2015 2.931 2.931 2.910 2.914 139,742 -0.00(-0.14%)
Feb 26, 2015 2.939 2.947 2.910 2.918 97,584 -0.01(-0.28%)
Feb 25, 2015 2.918 2.951 2.914 2.927 134,873 +0.02(+0.56%)
Feb 24, 2015 2.862 2.914 2.841 2.910 187,419 +0.05(+1.70%)
Feb 23, 2015 2.825 2.874 2.744 2.862 283,918 +0.00(+0.00%)
Feb 20, 2015 2.846 2.881 2.834 2.862 401,098 +0.01(+0.42%)
Feb 19, 2015 2.901 2.915 2.838 2.850 253,711 -0.04(-1.38%)
Feb 18, 2015 2.921 2.929 2.878 2.889 186,577 -0.01(-0.41%)
Feb 17, 2015 2.897 2.941 2.874 2.901 273,521 +0.06(+1.96%)
Feb 13, 2015 2.953 2.846 2.846 2.846 555,250 -0.10(-3.52%)
Feb 12, 2015 2.953 2.953 2.921 2.949 221,894 -0.00(-0.14%)
Feb 11, 2015 2.905 2.953 2.862 2.953 237,752 +0.04(+1.37%)
Feb 10, 2015 2.862 2.913 2.854 2.913 166,687 +0.04(+1.39%)
Feb 09, 2015 2.913 2.925 2.858 2.874 515,280 -0.04(-1.37%)
Feb 06, 2015 2.929 2.949 2.893 2.913 269,213 -0.04(-1.48%)
Feb 05, 2015 2.885 2.961 2.850 2.957 368,104 +0.10(+3.35%)
Feb 04, 2015 2.862 2.878 2.830 2.862 134,610 -0.02(-0.69%)
Feb 03, 2015 2.802 2.881 2.775 2.881 317,617 +0.09(+3.14%)
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.