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 )

12.97 +0.14 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2005 8.211 8.277 8.172 8.211 187,551 +0.04(+0.52%)
Feb 25, 2005 8.359 8.375 8.139 8.168 172,023 -0.14(-1.70%)
Feb 24, 2005 8.540 8.540 8.293 8.310 203,079 -0.23(-2.65%)
Feb 23, 2005 8.608 8.631 8.520 8.536 174,459 +0.01(+0.12%)
Feb 22, 2005 8.582 8.664 8.480 8.526 243,269 -0.06(-0.65%)
Feb 18, 2005 8.572 8.700 8.507 8.582 506,024 +0.17(+2.03%)
Feb 17, 2005 8.395 8.480 8.375 8.411 120,264 +0.02(+0.27%)
Feb 16, 2005 8.221 8.421 8.218 8.388 107,476 +0.15(+1.87%)
Feb 15, 2005 8.277 8.277 8.211 8.234 142,186 -0.01(-0.12%)
Feb 14, 2005 8.047 8.342 8.047 8.244 283,154 +0.23(+2.87%)
Feb 11, 2005 7.820 8.014 7.751 8.014 292,288 +0.22(+2.87%)
Feb 10, 2005 7.745 7.814 7.735 7.791 100,169 +0.05(+0.59%)
Feb 09, 2005 7.814 7.833 7.735 7.745 124,527 -0.04(-0.55%)
Feb 08, 2005 7.860 7.883 7.784 7.787 118,437 -0.07(-0.84%)
Feb 07, 2005 7.883 7.899 7.817 7.853 345,874 -0.02(-0.21%)
Feb 04, 2005 7.915 7.938 7.866 7.869 150,406 -0.01(-0.17%)
Feb 03, 2005 7.886 7.919 7.850 7.883 240,833 +0.01(+0.08%)
Feb 02, 2005 7.879 7.879 7.751 7.876 149,797 -0.00(-0.04%)
Feb 01, 2005 7.850 7.889 7.810 7.879 227,741 +0.06(+0.80%)
Jan 31, 2005 7.899 7.925 7.794 7.817 307,816 -0.05(-0.63%)
Jan 28, 2005 7.810 7.866 7.764 7.866 100,778 +0.07(+0.88%)
Jan 27, 2005 7.774 7.856 7.725 7.797 194,554 -0.21(-2.67%)
Jan 26, 2005 8.034 8.040 7.988 8.011 144,012 -0.01(-0.08%)
Jan 25, 2005 8.070 8.178 8.017 8.017 102,300 -0.05(-0.65%)
Jan 24, 2005 7.922 8.073 7.879 8.070 99,560 +0.20(+2.59%)
Jan 21, 2005 7.863 7.922 7.771 7.866 701,187 +0.07(+0.84%)
Jan 20, 2005 7.817 7.863 7.748 7.801 330,042 +0.00(+0.00%)
Jan 19, 2005 7.909 7.909 7.764 7.801 396,720 -0.02(-0.25%)
Jan 18, 2005 7.883 7.902 7.787 7.820 334,913 -0.05(-0.63%)
Jan 14, 2005 7.915 7.955 7.846 7.869 210,082 +0.04(+0.46%)
Jan 13, 2005 7.846 7.883 7.814 7.833 147,057 +0.00(+0.04%)
Jan 12, 2005 7.860 7.876 7.784 7.830 235,657 -0.00(-0.04%)
Jan 11, 2005 7.883 7.883 7.784 7.833 94,993 -0.02(-0.21%)
Jan 10, 2005 7.922 7.952 7.837 7.850 73,985 -0.02(-0.29%)
Jan 07, 2005 7.896 7.919 7.814 7.873 127,267 +0.06(+0.76%)
Jan 06, 2005 7.833 7.876 7.801 7.814 80,683 -0.04(-0.46%)
Jan 05, 2005 7.889 7.915 7.768 7.850 294,419 -0.05(-0.58%)
Jan 04, 2005 8.014 8.030 7.883 7.896 197,599 -0.10(-1.27%)
Jan 03, 2005 8.060 8.080 7.968 7.998 206,733 -0.06(-0.77%)
Dec 31, 2004 8.162 8.162 8.047 8.060 93,775 -0.07(-0.85%)
Dec 30, 2004 8.060 8.162 8.053 8.129 103,823 +0.07(+0.86%)
Dec 29, 2004 8.014 8.067 7.991 8.060 93,471 +0.06(+0.78%)
Dec 28, 2004 7.965 8.047 7.965 7.998 94,384 +0.07(+0.87%)
Dec 27, 2004 8.014 8.047 7.899 7.929 50,541 -0.07(-0.86%)
Dec 23, 2004 7.932 8.014 7.906 7.998 72,463 +0.09(+1.12%)
Dec 22, 2004 7.883 8.014 7.883 7.909 112,652 +0.02(+0.29%)
Dec 21, 2004 7.883 7.929 7.804 7.886 219,216 +0.01(+0.08%)
Dec 20, 2004 7.981 7.981 7.869 7.879 82,206 -0.11(-1.32%)
Dec 17, 2004 7.768 8.004 7.751 7.984 290,157 +0.24(+3.05%)
Dec 16, 2004 7.735 7.771 7.702 7.748 111,130 +0.07(+0.85%)
Dec 15, 2004 7.672 7.712 7.636 7.682 131,834 +0.01(+0.17%)
Dec 14, 2004 7.682 7.715 7.574 7.669 111,739 -0.02(-0.21%)
Dec 13, 2004 7.768 7.824 7.682 7.686 137,923 -0.06(-0.76%)
Dec 10, 2004 7.669 7.745 7.636 7.745 126,962 +0.09(+1.20%)
Dec 09, 2004 7.686 7.699 7.653 7.653 205,819 -0.02(-0.21%)
Dec 08, 2004 7.610 7.686 7.610 7.669 344,352 +0.05(+0.69%)
Dec 07, 2004 7.830 7.833 7.600 7.617 94,080 -0.21(-2.73%)
Dec 06, 2004 7.820 7.833 7.784 7.830 113,261 +0.02(+0.29%)
Dec 03, 2004 7.801 7.833 7.738 7.807 218,302 +0.01(+0.08%)
Dec 02, 2004 7.817 7.827 7.764 7.801 243,878 -0.02(-0.21%)
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.