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 30, 2010 1.632 1.665 1.602 1.658 293,165 +0.05(+2.86%)
Sep 29, 2010 1.589 1.622 1.573 1.612 90,240 +0.00(+0.00%)
Sep 28, 2010 1.616 1.616 1.556 1.612 70,920 -0.02(-1.11%)
Sep 27, 2010 1.619 1.642 1.616 1.630 179,666 -0.01(-0.50%)
Sep 24, 2010 1.625 1.658 1.609 1.639 309,534 +0.03(+2.05%)
Sep 23, 2010 1.625 1.635 1.596 1.606 201,478 -0.01(-0.81%)
Sep 22, 2010 1.645 1.662 1.586 1.619 114,173 -0.04(-2.57%)
Sep 21, 2010 1.681 1.681 1.596 1.662 291,232 -0.02(-1.17%)
Sep 20, 2010 1.583 1.685 1.583 1.681 213,990 +0.10(+6.02%)
Sep 17, 2010 1.586 1.632 1.556 1.586 369,681 +0.02(+1.47%)
Sep 15, 2010 1.477 1.576 1.461 1.563 310,291 +0.06(+4.05%)
Sep 14, 2010 1.527 1.527 1.471 1.502 72,027 -0.02(-1.40%)
Sep 13, 2010 1.520 1.550 1.510 1.523 89,514 +0.01(+0.87%)
Sep 10, 2010 1.507 1.523 1.491 1.510 177,967 -0.00(-0.22%)
Sep 09, 2010 1.497 1.517 1.458 1.514 303,307 +0.02(+1.32%)
Sep 08, 2010 1.514 1.527 1.494 1.494 108,323 -0.01(-0.66%)
Sep 07, 2010 1.550 1.550 1.504 1.504 81,724 -0.05(-3.38%)
Sep 03, 2010 1.576 1.579 1.546 1.556 70,000 -0.01(-0.42%)
Sep 02, 2010 1.599 1.609 1.517 1.563 41,028 -0.02(-1.04%)
Sep 01, 2010 1.510 1.632 1.477 1.579 209,234 +0.08(+5.03%)
Aug 31, 2010 1.500 1.550 1.464 1.504 607 -0.05(-2.97%)
Aug 30, 2010 1.593 1.599 1.527 1.550 232,328 -0.03(-1.67%)
Aug 27, 2010 1.576 1.629 1.494 1.576 191,008 +0.08(+5.51%)
Aug 26, 2010 1.517 1.609 1.494 1.494 165,236 -0.03(-1.73%)
Aug 25, 2010 1.560 1.560 1.491 1.520 146,126 -0.03(-2.12%)
Aug 24, 2010 1.606 1.616 1.481 1.553 250,815 -0.06(-3.67%)
Aug 23, 2010 1.632 1.642 1.606 1.612 117,221 -0.01(-0.81%)
Aug 20, 2010 1.589 1.662 1.572 1.625 142,306 +0.03(+2.17%)
Aug 19, 2010 1.625 1.672 1.566 1.591 362,834 -0.06(-3.69%)
Aug 18, 2010 1.665 1.681 1.645 1.652 88,496 +0.00(+0.20%)
Aug 17, 2010 1.658 1.681 1.645 1.649 130,548 -0.01(-0.40%)
Aug 16, 2010 1.645 1.727 1.645 1.655 129,964 +0.00(+0.00%)
Aug 13, 2010 1.655 1.741 1.642 1.655 201,420 -0.01(-0.59%)
Aug 12, 2010 1.632 1.744 1.596 1.665 357,221 +0.01(+0.40%)
Aug 11, 2010 1.744 1.744 1.645 1.658 425,257 -0.11(-5.97%)
Aug 10, 2010 1.843 1.895 1.744 1.764 289,816 -0.13(-6.62%)
Aug 09, 2010 1.922 1.938 1.859 1.889 138,936 -0.03(-1.54%)
Aug 06, 2010 1.918 1.951 1.862 1.918 477,761 +0.02(+0.86%)
Aug 05, 2010 1.971 1.971 1.879 1.902 161,167 -0.07(-3.67%)
Aug 04, 2010 1.974 1.997 1.961 1.974 141,009 +0.02(+1.01%)
Aug 03, 2010 1.922 1.955 1.833 1.955 264,992 -0.01(-0.67%)
Aug 02, 2010 2.040 2.040 1.955 1.968 271,055 -0.07(-3.39%)
Jul 30, 2010 2.037 2.040 1.912 2.037 255,462 +0.06(+3.18%)
Jul 29, 2010 1.987 1.997 1.912 1.974 196,670 -0.02(-1.16%)
Jul 28, 2010 2.020 2.020 1.896 1.997 302,392 -0.01(-0.49%)
Jul 27, 2010 2.057 2.057 1.994 2.007 299,502 -0.03(-1.61%)
Jul 26, 2010 2.047 2.047 1.987 2.040 492,790 +0.02(+0.81%)
Jul 23, 2010 1.991 2.037 1.981 2.024 607,659 +0.03(+1.65%)
Jul 22, 2010 2.057 2.057 1.991 1.991 536,316 -0.02(-0.82%)
Jul 21, 2010 2.007 2.010 1.935 2.007 743,520 +0.05(+2.35%)
Jul 20, 2010 1.879 1.994 1.849 1.961 302,419 +0.03(+1.53%)
Jul 19, 2010 1.849 1.941 1.790 1.931 298,149 +0.07(+3.71%)
Jul 16, 2010 1.862 1.978 1.810 1.862 474,336 -0.06(-3.08%)
Jul 15, 2010 1.987 1.987 1.849 1.922 362,408 -0.04(-2.18%)
Jul 14, 2010 1.882 1.990 1.882 1.964 266,937 +0.07(+3.47%)
Jul 13, 2010 2.043 2.063 1.872 1.899 1,050,091 -0.06(-3.02%)
Jul 12, 2010 1.727 2.070 1.727 1.958 1,524,078 +0.23(+13.33%)
Jul 09, 2010 1.727 1.760 1.625 1.727 414,560 +0.07(+4.37%)
Jul 08, 2010 1.668 1.675 1.642 1.655 399,552 +0.02(+1.21%)
Jul 07, 2010 1.477 1.672 1.468 1.635 676,520 +0.17(+11.69%)
Jul 06, 2010 1.543 1.573 1.464 1.464 316,603 -0.06(-3.68%)
Jul 02, 2010 1.520 1.635 1.491 1.520 403,467 -0.11(-6.48%)
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.