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 )

14.97 +1.31 (+9.59%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 14, 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 (%)
Jun 29, 2012 1.802 1.802 1.772 1.779 202,567 -0.01(-0.37%)
Jun 28, 2012 1.776 1.795 1.719 1.785 181,839 +0.01(+0.75%)
Jun 27, 2012 1.726 1.782 1.722 1.772 248,325 +0.05(+2.90%)
Jun 26, 2012 1.709 1.726 1.696 1.722 343,976 +0.01(+0.78%)
Jun 25, 2012 1.682 1.769 1.682 1.709 219,957 +0.00(+0.19%)
Jun 22, 2012 1.682 1.776 1.682 1.706 520,576 +0.02(+1.18%)
Jun 21, 2012 1.702 1.712 1.686 1.686 308,065 -0.02(-0.98%)
Jun 20, 2012 1.669 1.716 1.666 1.702 213,632 +0.03(+1.59%)
Jun 19, 2012 1.662 1.712 1.662 1.676 322,402 +0.00(+0.20%)
Jun 18, 2012 1.692 1.726 1.662 1.672 384,536 -0.01(-0.40%)
Jun 15, 2012 1.746 1.762 1.659 1.679 894,286 -0.07(-3.81%)
Jun 14, 2012 1.746 1.752 1.746 1.746 380,843 -0.00(-0.19%)
Jun 13, 2012 1.732 1.762 1.732 1.749 278,088 +0.00(+0.19%)
Jun 12, 2012 1.766 1.776 1.746 1.746 772,613 -0.02(-1.13%)
Jun 11, 2012 1.795 1.795 1.762 1.766 356,482 -0.02(-1.12%)
Jun 08, 2012 1.772 1.789 1.772 1.785 693,974 +0.01(+0.75%)
Jun 07, 2012 1.776 1.802 1.769 1.772 5,739,397 -0.13(-6.65%)
Jun 06, 2012 1.945 2.018 1.879 1.899 548,006 -0.05(-2.39%)
Jun 05, 2012 1.985 2.045 1.925 1.945 249,661 -0.03(-1.68%)
Jun 04, 2012 1.992 2.008 1.962 1.978 218,601 +0.00(+0.17%)
Jun 01, 2012 2.032 2.075 1.955 1.975 135,985 -0.05(-2.62%)
May 31, 2012 1.965 2.028 1.955 2.028 89,022 +0.05(+2.52%)
May 30, 2012 2.025 2.025 1.958 1.978 141,173 -0.03(-1.49%)
May 29, 2012 1.988 2.023 1.968 2.008 137,666 +0.06(+3.25%)
May 25, 2012 1.948 1.962 1.938 1.945 38,740 +0.01(+0.69%)
May 24, 2012 1.965 1.968 1.902 1.932 128,370 -0.04(-1.86%)
May 23, 2012 2.048 2.048 1.938 1.968 94,859 -0.07(-3.43%)
May 22, 2012 2.012 2.085 1.995 2.038 122,610 +0.04(+2.17%)
May 21, 2012 1.955 2.012 1.892 1.995 195,286 +0.06(+2.92%)
May 18, 2012 2.028 2.031 1.912 1.938 135,859 -0.08(-4.19%)
May 17, 2012 2.040 2.079 2.007 2.023 145,105 -0.03(-1.44%)
May 16, 2012 2.191 2.191 2.043 2.053 186,772 -0.07(-3.25%)
May 15, 2012 2.076 2.155 2.068 2.122 207,339 +0.05(+2.22%)
May 14, 2012 2.023 2.076 2.003 2.076 213,193 +0.04(+2.10%)
May 11, 2012 2.003 2.036 1.990 2.033 180,250 +0.01(+0.32%)
May 10, 2012 2.036 2.036 2.003 2.026 152,315 -0.00(-0.16%)
May 09, 2012 2.043 2.059 1.987 2.030 191,802 -0.01(-0.64%)
May 08, 2012 2.053 2.056 1.984 2.043 165,018 -0.01(-0.48%)
May 07, 2012 1.928 2.063 1.928 2.053 931,535 +0.14(+7.20%)
May 04, 2012 1.954 1.977 1.803 1.915 581,392 +0.05(+2.82%)
May 03, 2012 1.856 1.869 1.806 1.862 109,297 -0.00(-0.18%)
May 02, 2012 1.856 1.902 1.839 1.866 130,674 +0.01(+0.53%)
May 01, 2012 1.829 1.889 1.829 1.856 89,421 +0.01(+0.71%)
Apr 30, 2012 1.902 1.912 1.813 1.843 66,440 -0.05(-2.44%)
Apr 27, 2012 1.918 1.921 1.889 1.889 56,466 -0.02(-0.86%)
Apr 26, 2012 1.856 1.905 1.852 1.905 45,648 +0.04(+1.93%)
Apr 25, 2012 1.839 1.879 1.787 1.869 141,878 +0.04(+2.15%)
Apr 24, 2012 1.806 1.833 1.793 1.829 38,795 +0.01(+0.54%)
Apr 23, 2012 1.803 1.829 1.762 1.820 74,917 +0.01(+0.36%)
Apr 20, 2012 1.872 1.872 1.813 1.813 66,958 -0.04(-2.13%)
Apr 19, 2012 1.836 1.892 1.823 1.852 68,776 +0.00(+0.18%)
Apr 18, 2012 1.846 1.912 1.826 1.849 76,144 -0.01(-0.71%)
Apr 17, 2012 1.836 1.869 1.823 1.862 55,970 +0.04(+2.35%)
Apr 16, 2012 1.823 1.839 1.813 1.820 53,166 -0.01(-0.36%)
Apr 13, 2012 1.816 1.834 1.767 1.826 43,295 +0.02(+1.09%)
Apr 12, 2012 1.767 1.820 1.765 1.806 79,605 +0.03(+1.48%)
Apr 11, 2012 1.695 1.790 1.678 1.780 116,693 +0.10(+6.07%)
Apr 10, 2012 1.672 1.698 1.672 1.678 116,735 +0.00(+0.00%)
Apr 09, 2012 1.652 1.682 1.649 1.678 64,117 -0.00(-0.20%)
Apr 05, 2012 1.705 1.705 1.668 1.682 155,786 -0.04(-2.29%)
Apr 04, 2012 1.767 1.770 1.691 1.721 153,134 -0.07(-3.85%)
Apr 03, 2012 1.810 1.823 1.777 1.790 77,678 -0.04(-1.98%)
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.