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 -0.44 (-3.09%)
Official Closing 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 (%)
May 28, 2010 1.186 1.196 1.125 1.186 303,109 +0.03(+2.76%)
May 27, 2010 1.135 1.161 1.081 1.154 290,346 +0.08(+7.42%)
May 26, 2010 1.011 1.122 1.011 1.074 389,383 +0.07(+6.98%)
May 25, 2010 1.001 1.046 1.001 1.004 531,933 -0.04(-4.25%)
May 24, 2010 1.027 1.081 1.004 1.049 182,835 +0.02(+1.86%)
May 21, 2010 1.046 1.119 0.9947 1.030 1,141,379 -0.04(-4.15%)
May 20, 2010 1.116 1.119 1.074 1.074 1,008,468 -0.14(-11.55%)
May 19, 2010 1.240 1.266 1.158 1.215 563,991 -0.04(-3.54%)
May 18, 2010 1.317 1.349 1.253 1.259 486,478 -0.03(-2.23%)
May 17, 2010 1.272 1.294 1.227 1.288 352,980 +0.01(+0.50%)
May 14, 2010 1.282 1.339 1.250 1.282 328,675 -0.08(-5.86%)
May 13, 2010 1.371 1.400 1.329 1.361 386,525 -0.03(-2.06%)
May 12, 2010 1.342 1.390 1.326 1.390 353,027 +0.07(+5.06%)
May 11, 2010 1.367 1.371 1.299 1.323 495,122 +0.02(+1.72%)
May 10, 2010 1.301 1.307 1.285 1.301 629,633 +0.09(+7.65%)
May 07, 2010 1.291 1.335 1.180 1.208 1,021,977 -0.01(-1.04%)
May 06, 2010 1.288 1.288 1.071 1.221 1,756,145 -0.06(-4.96%)
May 05, 2010 1.224 1.307 1.212 1.285 412,430 +0.01(+0.50%)
May 04, 2010 1.323 1.333 1.253 1.278 523,806 -0.07(-5.42%)
May 03, 2010 1.304 1.387 1.294 1.352 349,947 +0.05(+3.92%)
Apr 30, 2010 1.345 1.432 1.288 1.301 670,433 -0.04(-3.09%)
Apr 29, 2010 1.275 1.352 1.250 1.342 494,134 +0.07(+5.51%)
Apr 28, 2010 1.342 1.349 1.215 1.272 803,598 -0.05(-4.09%)
Apr 27, 2010 1.425 1.425 1.317 1.326 692,938 -0.11(-7.35%)
Apr 26, 2010 1.403 1.457 1.381 1.432 753,313 +0.04(+2.74%)
Apr 23, 2010 1.419 1.451 1.387 1.393 862,082 -0.02(-1.57%)
Apr 22, 2010 1.336 1.476 1.304 1.416 2,199,389 +0.15(+11.56%)
Apr 21, 2010 1.240 1.285 1.212 1.269 599,541 +0.02(+1.79%)
Apr 20, 2010 1.180 1.275 1.161 1.247 639,704 +0.06(+5.11%)
Apr 19, 2010 1.243 1.243 1.129 1.186 627,283 -0.04(-3.38%)
Apr 16, 2010 1.288 1.307 1.212 1.227 659,772 -0.08(-6.33%)
Apr 15, 2010 1.320 1.339 1.294 1.310 396,506 -0.03(-2.14%)
Apr 14, 2010 1.339 1.358 1.285 1.339 649,217 -0.01(-0.94%)
Apr 13, 2010 1.400 1.403 1.240 1.352 1,679,190 -0.05(-3.42%)
Apr 12, 2010 1.435 1.486 1.371 1.400 802,296 -0.00(-0.23%)
Apr 09, 2010 1.358 1.524 1.285 1.403 2,677,838 +0.04(+2.80%)
Apr 08, 2010 1.294 1.377 1.243 1.365 1,135,197 +0.09(+7.00%)
Apr 07, 2010 1.250 1.285 1.244 1.275 1,261,728 +0.03(+2.04%)
Apr 06, 2010 1.186 1.250 1.180 1.250 1,601,996 +0.11(+9.80%)
Apr 05, 2010 1.103 1.186 1.087 1.138 992,195 +0.04(+3.48%)
Apr 01, 2010 1.033 1.100 1.100 1.100 836,516 +0.07(+6.48%)
Mar 31, 2010 1.036 1.036 1.020 1.033 306,914 -0.01(-0.61%)
Mar 30, 2010 1.046 1.046 1.020 1.039 278,656 -0.00(-0.31%)
Mar 29, 2010 1.074 1.080 1.027 1.043 493,679 -0.01(-1.21%)
Mar 26, 2010 1.043 1.087 1.030 1.055 703,040 +0.01(+1.23%)
Mar 25, 2010 1.014 1.043 0.9788 1.043 974,195 +0.04(+3.48%)
Mar 24, 2010 0.9246 1.007 0.9246 1.007 1,783,226 +0.09(+9.35%)
Mar 23, 2010 0.8608 0.9469 0.8608 0.9214 659,019 +0.06(+7.43%)
Mar 22, 2010 0.8257 0.8799 0.8162 0.8576 580,188 +0.03(+3.07%)
Mar 19, 2010 0.9692 0.9724 0.8321 0.8321 1,814,406 -0.14(-14.14%)
Mar 18, 2010 0.9565 0.9979 0.9565 0.9692 468,358 +0.01(+1.33%)
Mar 17, 2010 0.9533 0.9692 0.9533 0.9565 239,509 -0.00(-0.33%)
Mar 16, 2010 0.9469 0.9660 0.9437 0.9597 289,349 +0.02(+1.69%)
Mar 15, 2010 0.9437 0.9526 0.9405 0.9437 344,674 -0.00(-0.34%)
Mar 12, 2010 0.9246 0.9501 0.9150 0.9469 507,910 +0.04(+3.85%)
Mar 11, 2010 0.9405 0.9405 0.9023 0.9118 362,844 -0.03(-3.38%)
Mar 10, 2010 0.9182 0.9437 0.8991 0.9437 551,332 +0.04(+4.59%)
Mar 09, 2010 0.8927 0.9086 0.8704 0.9023 680,890 -0.00(-0.35%)
Mar 08, 2010 0.7971 0.9055 0.7875 0.9055 1,053,785 +0.10(+11.81%)
Mar 05, 2010 0.7811 0.8226 0.7811 0.8098 462,226 +0.03(+3.67%)
Mar 04, 2010 0.7907 0.7971 0.7779 0.7811 278,773 -0.00(-0.41%)
Mar 03, 2010 0.7620 0.7875 0.7492 0.7843 518,458 +0.04(+4.68%)
Mar 02, 2010 0.7237 0.7588 0.7174 0.7492 425,114 +0.02(+2.17%)
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.