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 )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2007 6.462 6.479 6.199 6.216 380,193 -0.20(-3.13%)
Sep 27, 2007 6.397 6.512 6.397 6.416 545,217 +0.07(+1.09%)
Sep 26, 2007 6.413 6.436 6.225 6.347 478,661 +0.01(+0.16%)
Sep 25, 2007 6.416 6.426 6.291 6.337 334,303 -0.14(-2.18%)
Sep 24, 2007 6.597 6.614 6.403 6.479 598,098 -0.10(-1.55%)
Sep 21, 2007 6.759 6.795 6.564 6.581 712,369 -0.20(-2.91%)
Sep 20, 2007 7.051 7.107 6.693 6.778 474,102 -0.25(-3.56%)
Sep 19, 2007 6.854 7.229 6.818 7.028 1,177,658 +0.27(+4.04%)
Sep 18, 2007 6.479 6.825 6.287 6.755 922,676 +0.34(+5.23%)
Sep 17, 2007 6.564 6.564 6.265 6.420 597,186 -0.14(-2.11%)
Sep 14, 2007 6.311 6.568 5.791 6.558 593,843 +0.25(+3.91%)
Sep 13, 2007 6.212 6.410 6.176 6.311 268,354 +0.13(+2.18%)
Sep 12, 2007 6.123 6.308 6.123 6.176 315,156 +0.01(+0.11%)
Sep 11, 2007 5.969 6.183 5.929 6.170 712,673 +0.20(+3.36%)
Sep 10, 2007 6.166 6.232 5.926 5.969 559,501 -0.19(-3.05%)
Sep 07, 2007 6.255 6.262 5.985 6.156 636,087 -0.15(-2.40%)
Sep 06, 2007 6.462 6.466 6.285 6.308 468,024 -0.15(-2.39%)
Sep 05, 2007 6.699 6.719 6.449 6.462 764,338 -0.24(-3.63%)
Sep 04, 2007 6.617 6.808 6.564 6.706 510,268 +0.12(+1.80%)
Aug 31, 2007 6.439 6.604 6.357 6.587 811,444 +0.32(+5.09%)
Aug 30, 2007 6.239 6.285 6.150 6.268 711,153 +0.03(+0.47%)
Aug 29, 2007 6.170 6.301 6.091 6.239 578,952 +0.12(+1.88%)
Aug 28, 2007 6.380 6.410 6.120 6.123 288,716 -0.29(-4.47%)
Aug 27, 2007 6.416 6.416 6.314 6.410 502,366 -0.03(-0.41%)
Aug 24, 2007 6.574 6.574 6.311 6.436 869,795 -0.12(-1.81%)
Aug 23, 2007 6.670 6.742 6.525 6.555 758,260 +0.05(+0.81%)
Aug 22, 2007 6.249 6.709 6.209 6.502 1,507,403 +0.33(+5.39%)
Aug 21, 2007 6.334 6.334 6.130 6.170 938,176 -0.12(-1.88%)
Aug 20, 2007 6.255 6.466 6.255 6.288 759,779 +0.01(+0.21%)
Aug 17, 2007 6.298 6.943 6.120 6.275 1,796,423 +0.23(+3.75%)
Aug 16, 2007 5.380 6.064 5.281 6.048 3,627,492 +0.50(+9.08%)
Aug 15, 2007 5.196 5.748 4.577 5.544 4,115,574 -0.19(-3.38%)
Aug 14, 2007 6.005 6.064 5.679 5.739 1,466,678 -0.25(-4.23%)
Aug 13, 2007 5.877 6.150 5.844 5.992 1,454,218 -0.09(-1.41%)
Aug 10, 2007 6.341 6.643 6.002 6.077 1,782,139 -0.21(-3.40%)
Aug 09, 2007 6.535 6.745 6.140 6.291 1,979,986 -0.24(-3.73%)
Aug 08, 2007 6.334 7.265 6.012 6.535 2,396,953 +0.34(+5.47%)
Aug 07, 2007 6.318 6.426 6.153 6.196 1,227,500 -0.12(-1.93%)
Aug 06, 2007 6.357 6.383 5.841 6.318 1,978,162 +0.08(+1.27%)
Aug 03, 2007 6.433 6.601 6.235 6.239 2,364,738 -0.28(-4.34%)
Aug 02, 2007 6.094 6.555 6.094 6.522 1,878,783 +0.43(+7.02%)
Aug 01, 2007 6.334 6.400 5.515 6.094 4,228,630 -0.40(-6.23%)
Jul 31, 2007 6.992 7.127 6.499 6.499 1,776,061 -0.41(-5.95%)
Jul 30, 2007 7.180 7.180 6.759 6.910 1,213,216 -0.25(-3.49%)
Jul 27, 2007 7.255 7.453 7.137 7.160 782,573 -0.11(-1.45%)
Jul 26, 2007 7.426 7.436 7.094 7.265 1,313,507 -0.18(-2.39%)
Jul 25, 2007 7.667 7.788 7.364 7.443 2,373,552 -0.28(-3.58%)
Jul 24, 2007 7.831 7.950 7.667 7.719 777,406 -0.18(-2.33%)
Jul 23, 2007 8.029 8.114 7.795 7.904 716,016 -0.09(-1.07%)
Jul 20, 2007 8.200 8.200 7.913 7.989 607,215 -0.20(-2.49%)
Jul 19, 2007 8.236 8.279 8.183 8.193 465,593 -0.02(-0.24%)
Jul 18, 2007 8.219 8.229 8.029 8.213 563,756 -0.08(-0.95%)
Jul 17, 2007 8.289 8.414 8.262 8.292 950,636 -0.01(-0.12%)
Jul 16, 2007 8.298 8.423 8.285 8.302 249,207 -0.01(-0.08%)
Jul 13, 2007 8.328 8.351 8.249 8.308 415,751 -0.05(-0.59%)
Jul 12, 2007 8.292 8.450 8.203 8.358 456,475 +0.15(+1.80%)
Jul 11, 2007 8.292 8.328 8.160 8.210 321,538 -0.10(-1.19%)
Jul 10, 2007 8.516 8.535 8.308 8.308 585,942 -0.23(-2.66%)
Jul 09, 2007 8.578 8.660 8.509 8.535 687,752 -0.04(-0.50%)
Jul 06, 2007 8.660 8.660 8.572 8.578 240,394 +0.00(+0.04%)
Jul 05, 2007 8.634 8.674 8.525 8.575 917,206 -0.06(-0.72%)
Jul 03, 2007 8.667 8.667 8.539 8.637 199,062 -0.05(-0.57%)
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.