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 (%)
Jul 29, 2005 9.822 9.924 9.799 9.838 212,269 +0.05(+0.49%)
Jul 28, 2005 9.774 9.857 9.726 9.790 503,749 +0.06(+0.66%)
Jul 27, 2005 9.598 9.726 9.518 9.726 473,693 +0.10(+1.00%)
Jul 26, 2005 9.553 9.630 9.486 9.630 203,190 +0.09(+0.94%)
Jul 25, 2005 9.566 9.633 9.464 9.541 290,227 -0.01(-0.10%)
Jul 22, 2005 9.608 9.608 9.528 9.550 438,002 -0.03(-0.33%)
Jul 21, 2005 9.614 9.643 9.518 9.582 252,344 +0.00(+0.00%)
Jul 20, 2005 9.576 9.617 9.547 9.582 545,702 +0.02(+0.23%)
Jul 19, 2005 9.509 9.582 9.477 9.560 282,400 +0.06(+0.67%)
Jul 18, 2005 9.406 9.502 9.339 9.496 291,166 +0.09(+0.95%)
Jul 15, 2005 9.378 9.416 9.317 9.406 437,063 +0.03(+0.31%)
Jul 14, 2005 9.512 9.512 9.375 9.378 513,768 -0.13(-1.41%)
Jul 13, 2005 9.557 9.569 9.477 9.512 491,226 -0.04(-0.47%)
Jul 12, 2005 9.486 9.595 9.375 9.557 483,086 +0.09(+0.98%)
Jul 11, 2005 9.707 9.710 9.458 9.464 397,301 -0.28(-2.85%)
Jul 08, 2005 9.422 9.898 9.400 9.742 410,138 +0.34(+3.57%)
Jul 07, 2005 9.397 9.442 9.301 9.406 215,713 -0.01(-0.10%)
Jul 06, 2005 9.403 9.454 9.365 9.416 375,699 +0.01(+0.14%)
Jul 05, 2005 9.247 9.422 9.247 9.403 204,129 +0.16(+1.69%)
Jul 01, 2005 9.183 9.247 9.132 9.247 118,032 +0.08(+0.87%)
Jun 30, 2005 9.183 9.202 9.125 9.167 213,835 +0.00(+0.03%)
Jun 29, 2005 9.103 9.180 9.093 9.164 273,634 +0.08(+0.84%)
Jun 28, 2005 9.071 9.167 9.023 9.087 295,549 +0.07(+0.78%)
Jun 27, 2005 9.081 9.167 8.991 9.017 183,153 -0.04(-0.42%)
Jun 24, 2005 9.167 9.215 8.956 9.055 1,380,067 -0.11(-1.22%)
Jun 23, 2005 9.186 9.279 9.129 9.167 283,965 -0.04(-0.42%)
Jun 22, 2005 9.215 9.250 9.084 9.205 355,974 +0.07(+0.73%)
Jun 21, 2005 9.247 9.256 9.135 9.138 512,203 -0.05(-0.56%)
Jun 20, 2005 9.151 9.327 9.093 9.189 688,781 +0.12(+1.30%)
Jun 17, 2005 8.975 9.084 8.950 9.071 455,535 +0.12(+1.32%)
Jun 16, 2005 9.023 9.023 8.927 8.953 413,895 +0.01(+0.11%)
Jun 15, 2005 9.023 9.023 8.915 8.943 112,709 +0.00(+0.00%)
Jun 14, 2005 8.927 8.978 8.921 8.943 304,629 +0.03(+0.36%)
Jun 13, 2005 8.911 8.998 8.879 8.911 359,418 +0.06(+0.72%)
Jun 10, 2005 8.924 8.972 8.835 8.848 137,443 -0.08(-0.86%)
Jun 09, 2005 8.915 8.956 8.800 8.924 143,078 +0.04(+0.47%)
Jun 08, 2005 8.927 8.956 8.879 8.883 140,574 -0.04(-0.50%)
Jun 07, 2005 8.848 8.959 8.828 8.927 207,260 +0.11(+1.27%)
Jun 06, 2005 8.784 8.863 8.748 8.816 238,568 +0.08(+0.95%)
Jun 03, 2005 8.704 8.863 8.704 8.733 78,896 -0.02(-0.22%)
Jun 02, 2005 8.758 9.001 8.736 8.752 199,120 +0.06(+0.66%)
Jun 01, 2005 8.528 8.857 8.519 8.694 455,535 +0.18(+2.14%)
May 31, 2005 8.512 8.573 8.496 8.512 289,601 +0.00(+0.00%)
May 27, 2005 8.509 8.512 8.480 8.512 61,364 +0.00(+0.04%)
May 26, 2005 8.512 8.512 8.499 8.509 144,331 +0.01(+0.08%)
May 25, 2005 8.512 8.544 8.480 8.503 620,842 +0.01(+0.08%)
May 24, 2005 8.506 8.538 8.471 8.496 546,642 +0.00(+0.04%)
May 23, 2005 8.464 8.544 8.426 8.493 568,557 +0.05(+0.61%)
May 20, 2005 8.426 8.464 8.400 8.442 497,175 +0.03(+0.38%)
May 19, 2005 8.432 8.458 8.404 8.410 370,376 -0.00(-0.04%)
May 18, 2005 8.458 8.458 8.400 8.413 271,755 -0.02(-0.19%)
May 17, 2005 8.352 8.464 8.352 8.429 266,746 +0.01(+0.15%)
May 16, 2005 8.416 8.496 8.416 8.416 322,475 +0.05(+0.57%)
May 13, 2005 8.349 8.464 8.324 8.368 113,335 +0.02(+0.27%)
May 12, 2005 8.461 8.474 8.340 8.346 214,148 -0.11(-1.36%)
May 11, 2005 8.503 8.515 8.448 8.461 245,456 -0.04(-0.41%)
May 10, 2005 8.404 8.496 8.368 8.496 199,433 +0.09(+1.10%)
May 09, 2005 8.340 8.439 8.340 8.404 209,139 +0.11(+1.39%)
May 06, 2005 8.295 8.305 8.225 8.289 93,298 +0.01(+0.12%)
May 05, 2005 8.295 8.305 8.231 8.279 557,600 +0.01(+0.08%)
May 04, 2005 8.193 8.305 8.193 8.273 195,363 +0.13(+1.57%)
May 03, 2005 8.113 8.241 8.030 8.145 235,751 +0.00(+0.04%)
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.