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 )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 31, 2017 4.091 4.111 4.046 4.076 1,369,092 +0.00(+0.12%)
May 30, 2017 4.076 4.091 4.061 4.071 849,262 +0.00(+0.00%)
May 26, 2017 4.076 4.106 4.071 4.071 469,838 -0.00(-0.12%)
May 25, 2017 4.081 4.101 4.061 4.076 888,211 +0.00(+0.12%)
May 24, 2017 4.101 4.121 4.056 4.071 990,638 -0.03(-0.73%)
May 23, 2017 4.081 4.121 4.081 4.101 629,173 +0.02(+0.49%)
May 22, 2017 4.051 4.096 4.041 4.081 673,505 +0.02(+0.49%)
May 19, 2017 4.066 4.111 4.046 4.061 1,536,493 +0.00(+0.00%)
May 18, 2017 3.942 4.076 3.932 4.061 1,597,297 +0.12(+3.03%)
May 17, 2017 3.927 3.972 3.922 3.942 886,807 -0.01(-0.25%)
May 16, 2017 3.982 4.001 3.892 3.952 2,324,868 -0.03(-0.87%)
May 15, 2017 3.991 4.051 3.977 3.986 2,306,495 +0.00(+0.00%)
May 12, 2017 4.006 4.084 3.986 3.986 2,779,944 -0.02(-0.49%)
May 11, 2017 3.982 4.084 3.938 4.006 10,493,402 -0.24(-5.72%)
May 10, 2017 4.220 4.254 4.196 4.249 546,060 +0.02(+0.46%)
May 09, 2017 4.312 4.338 4.225 4.230 1,100,438 -0.05(-1.14%)
May 08, 2017 4.327 4.371 4.259 4.278 1,733,018 +0.08(+1.97%)
May 05, 2017 4.186 4.278 4.149 4.196 1,049,965 +0.11(+2.62%)
May 04, 2017 4.123 4.152 4.084 4.089 379,241 -0.04(-0.94%)
May 03, 2017 4.142 4.161 4.123 4.127 237,767 -0.02(-0.47%)
May 02, 2017 4.234 4.249 4.147 4.147 533,420 -0.09(-2.07%)
May 01, 2017 4.205 4.273 4.186 4.234 435,823 +0.04(+0.93%)
Apr 28, 2017 4.234 4.234 4.132 4.196 350,367 -0.02(-0.58%)
Apr 27, 2017 4.254 4.259 4.210 4.220 245,347 -0.03(-0.80%)
Apr 26, 2017 4.220 4.273 4.181 4.254 559,969 +0.05(+1.16%)
Apr 25, 2017 4.205 4.239 4.200 4.205 199,687 -0.00(-0.12%)
Apr 24, 2017 4.210 4.220 4.137 4.210 424,673 +0.00(+0.12%)
Apr 21, 2017 4.196 4.225 4.186 4.205 287,976 +0.01(+0.23%)
Apr 20, 2017 4.230 4.230 4.181 4.196 265,974 -0.01(-0.35%)
Apr 19, 2017 4.220 4.249 4.191 4.210 493,655 -0.01(-0.35%)
Apr 18, 2017 4.215 4.230 4.166 4.225 457,888 +0.01(+0.23%)
Apr 17, 2017 4.137 4.220 4.132 4.215 429,910 +0.08(+2.00%)
Apr 13, 2017 4.186 4.186 4.113 4.132 400,524 -0.05(-1.28%)
Apr 12, 2017 4.205 4.209 4.157 4.186 332,001 -0.02(-0.46%)
Apr 11, 2017 4.166 4.210 4.127 4.205 444,617 +0.05(+1.29%)
Apr 10, 2017 4.108 4.181 4.086 4.152 421,147 +0.04(+1.06%)
Apr 07, 2017 4.103 4.161 4.098 4.108 510,588 +0.01(+0.24%)
Apr 06, 2017 4.108 4.130 4.050 4.098 565,301 -0.01(-0.35%)
Apr 05, 2017 4.166 4.186 4.108 4.113 590,173 -0.05(-1.17%)
Apr 04, 2017 4.113 4.166 4.113 4.161 715,244 +0.05(+1.18%)
Apr 03, 2017 4.084 4.142 4.074 4.113 939,307 +0.04(+0.95%)
Mar 31, 2017 4.059 4.084 4.025 4.074 677,565 +0.02(+0.60%)
Mar 30, 2017 4.011 4.050 3.991 4.050 532,556 +0.06(+1.46%)
Mar 29, 2017 3.982 4.011 3.977 3.991 577,507 +0.01(+0.24%)
Mar 28, 2017 3.972 3.986 3.931 3.982 840,873 +0.01(+0.24%)
Mar 27, 2017 3.928 3.977 3.909 3.972 690,565 +0.06(+1.62%)
Mar 24, 2017 3.928 3.982 3.909 3.909 611,006 +0.00(+0.00%)
Mar 23, 2017 3.865 3.928 3.846 3.909 468,085 +0.07(+1.90%)
Mar 22, 2017 3.860 3.889 3.826 3.836 349,927 -0.05(-1.38%)
Mar 21, 2017 3.899 3.907 3.860 3.889 402,118 -0.00(-0.12%)
Mar 20, 2017 3.889 3.899 3.826 3.894 398,270 +0.02(+0.50%)
Mar 17, 2017 3.875 3.906 3.841 3.875 457,954 +0.00(+0.13%)
Mar 16, 2017 3.802 3.889 3.753 3.870 307,685 +0.09(+2.31%)
Mar 15, 2017 3.719 3.811 3.719 3.782 326,977 +0.06(+1.57%)
Mar 14, 2017 3.719 3.729 3.658 3.724 126,422 +0.00(+0.13%)
Mar 13, 2017 3.734 3.739 3.690 3.719 304,791 +0.03(+0.79%)
Mar 10, 2017 3.666 3.704 3.659 3.690 341,843 +0.05(+1.31%)
Mar 09, 2017 3.623 3.699 3.623 3.642 332,570 +0.03(+0.92%)
Mar 08, 2017 3.676 3.709 3.609 3.609 286,756 -0.06(-1.68%)
Mar 07, 2017 3.647 3.733 3.600 3.671 501,206 +0.03(+0.78%)
Mar 06, 2017 3.638 3.661 3.590 3.642 421,835 +0.01(+0.26%)
Mar 03, 2017 3.547 3.638 3.547 3.633 628,340 +0.10(+2.96%)
Mar 02, 2017 3.514 3.533 3.509 3.528 160,641 +0.02(+0.68%)
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.