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 )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2010 1.974 1.977 1.852 1.974 263,651 +0.06(+3.18%)
Jul 29, 2010 1.926 1.935 1.852 1.913 202,975 -0.02(-1.16%)
Jul 28, 2010 1.958 1.958 1.837 1.935 312,086 -0.01(-0.49%)
Jul 27, 2010 1.993 1.993 1.932 1.945 309,103 -0.03(-1.61%)
Jul 26, 2010 1.983 1.983 1.926 1.977 508,587 +0.02(+0.81%)
Jul 23, 2010 1.929 1.974 1.919 1.961 627,139 +0.03(+1.65%)
Jul 22, 2010 1.993 1.993 1.929 1.929 553,509 -0.02(-0.82%)
Jul 21, 2010 1.945 1.948 1.875 1.945 767,355 +0.04(+2.35%)
Jul 20, 2010 1.820 1.932 1.792 1.900 312,114 +0.03(+1.53%)
Jul 19, 2010 1.792 1.881 1.734 1.871 307,707 +0.07(+3.71%)
Jul 16, 2010 1.805 1.916 1.754 1.805 489,542 -0.06(-3.08%)
Jul 15, 2010 1.926 1.926 1.792 1.862 374,026 -0.04(-2.18%)
Jul 14, 2010 1.824 1.929 1.824 1.903 275,495 +0.06(+3.47%)
Jul 13, 2010 1.980 1.999 1.814 1.840 1,083,754 -0.06(-3.03%)
Jul 12, 2010 1.674 2.005 1.674 1.897 1,572,936 +0.22(+13.33%)
Jul 09, 2010 1.674 1.706 1.575 1.674 427,849 +0.07(+4.37%)
Jul 08, 2010 1.616 1.623 1.591 1.604 412,361 +0.02(+1.21%)
Jul 07, 2010 1.432 1.620 1.422 1.585 698,207 +0.17(+11.69%)
Jul 06, 2010 1.495 1.524 1.419 1.419 326,752 -0.05(-3.68%)
Jul 02, 2010 1.473 1.585 1.444 1.473 416,401 -0.10(-6.48%)
Jul 01, 2010 1.655 1.690 1.556 1.575 377,790 -0.06(-3.70%)
Jun 30, 2010 1.581 1.659 1.578 1.636 442,638 +0.06(+3.64%)
Jun 29, 2010 1.594 1.594 1.553 1.578 294,276 -0.11(-6.43%)
Jun 25, 2010 1.687 1.703 1.636 1.687 320,815 +0.03(+1.73%)
Jun 24, 2010 1.629 1.671 1.530 1.658 770,470 +0.01(+0.78%)
Jun 23, 2010 1.677 1.722 1.632 1.645 254,718 -0.03(-1.90%)
Jun 22, 2010 1.731 1.776 1.626 1.677 821,229 -0.07(-4.02%)
Jun 21, 2010 1.718 1.798 1.706 1.747 1,252,406 +0.07(+4.18%)
Jun 18, 2010 1.677 1.691 1.626 1.677 809,504 +0.00(+0.19%)
Jun 17, 2010 1.620 1.703 1.597 1.674 829,914 +0.08(+5.00%)
Jun 16, 2010 1.543 1.600 1.530 1.594 467,524 +0.02(+1.42%)
Jun 15, 2010 1.463 1.623 1.451 1.572 1,936,838 +0.10(+6.71%)
Jun 14, 2010 1.463 1.486 1.416 1.473 667,704 +0.01(+0.65%)
Jun 11, 2010 1.428 1.473 1.390 1.463 665,164 +0.04(+2.91%)
Jun 10, 2010 1.352 1.435 1.323 1.422 709,166 +0.10(+7.73%)
Jun 09, 2010 1.320 1.355 1.317 1.320 361,791 +0.00(+0.00%)
Jun 08, 2010 1.387 1.403 1.301 1.320 755,825 -0.05(-3.72%)
Jun 07, 2010 1.310 1.390 1.288 1.371 1,737,128 +0.09(+6.70%)
Jun 04, 2010 1.285 1.288 1.071 1.285 1,276,548 +0.06(+4.95%)
Jun 03, 2010 1.148 1.224 1.148 1.224 395,455 +0.09(+7.56%)
Jun 02, 2010 1.109 1.145 1.058 1.138 326,621 +0.03(+2.29%)
Jun 01, 2010 1.180 1.205 1.112 1.113 243,835 -0.07(-6.18%)
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%)
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.