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 (%)
Mar 30, 2007 9.893 9.998 9.755 9.998 356,835 +0.13(+1.30%)
Mar 29, 2007 9.824 9.919 9.751 9.870 256,970 +0.07(+0.74%)
Mar 28, 2007 9.919 9.939 9.771 9.797 435,083 -0.19(-1.87%)
Mar 27, 2007 10.05 10.08 9.935 9.985 295,333 -0.07(-0.65%)
Mar 26, 2007 10.04 10.18 10.00 10.05 373,276 +0.02(+0.23%)
Mar 23, 2007 10.03 10.08 9.958 10.03 238,093 -0.04(-0.39%)
Mar 22, 2007 10.03 10.09 10.00 10.07 295,942 +0.04(+0.39%)
Mar 21, 2007 9.968 10.07 9.820 10.03 369,318 +0.08(+0.79%)
Mar 20, 2007 9.935 9.998 9.804 9.949 310,251 +0.14(+1.41%)
Mar 19, 2007 9.807 9.916 9.732 9.811 344,047 +0.08(+0.78%)
Mar 16, 2007 9.705 9.903 9.584 9.735 559,306 +0.03(+0.34%)
Mar 15, 2007 9.489 9.705 9.446 9.702 269,757 +0.23(+2.43%)
Mar 14, 2007 9.485 9.545 9.226 9.472 410,117 -0.07(-0.72%)
Mar 13, 2007 9.952 9.903 9.466 9.541 547,127 -0.41(-4.13%)
Mar 12, 2007 9.791 10.05 9.791 9.952 404,027 +0.09(+0.93%)
Mar 09, 2007 9.958 10.07 9.781 9.860 511,200 -0.08(-0.79%)
Mar 08, 2007 9.774 10.01 9.682 9.939 917,968 +0.28(+2.93%)
Mar 07, 2007 9.640 9.840 9.640 9.656 637,858 -0.01(-0.07%)
Mar 06, 2007 9.426 9.738 9.426 9.663 550,172 +0.46(+5.00%)
Mar 05, 2007 9.525 9.728 9.200 9.203 963,942 -0.56(-5.78%)
Mar 02, 2007 10.26 10.26 9.768 9.768 707,581 -0.30(-3.00%)
Mar 01, 2007 10.03 10.17 9.827 10.07 679,049 -0.04(-0.42%)
Feb 28, 2007 10.14 10.15 9.788 10.11 668,914 -0.07(-0.68%)
Feb 27, 2007 10.26 10.32 9.853 10.18 1,044,931 -0.39(-3.70%)
Feb 26, 2007 10.84 10.84 10.29 10.57 982,515 -0.30(-2.75%)
Feb 23, 2007 10.98 11.06 10.87 10.87 326,388 -0.21(-1.93%)
Feb 22, 2007 10.98 11.15 10.98 11.08 307,207 -0.03(-0.24%)
Feb 21, 2007 11.21 11.23 11.01 11.11 635,727 -0.06(-0.56%)
Feb 20, 2007 11.17 11.30 11.05 11.17 1,376,495 -0.01(-0.09%)
Feb 16, 2007 10.87 11.30 10.82 11.18 816,580 +0.31(+2.84%)
Feb 15, 2007 10.67 11.02 10.65 10.87 681,701 +0.23(+2.19%)
Feb 14, 2007 10.81 10.86 10.64 10.64 274,629 -0.20(-1.88%)
Feb 13, 2007 10.68 10.85 10.58 10.85 329,128 +0.21(+1.98%)
Feb 12, 2007 10.74 10.74 10.32 10.63 643,338 -0.05(-0.46%)
Feb 09, 2007 10.67 10.93 10.58 10.68 1,356,096 +0.09(+0.81%)
Feb 08, 2007 10.75 10.78 10.38 10.60 650,950 -0.19(-1.77%)
Feb 07, 2007 10.74 10.84 10.55 10.79 490,192 -0.03(-0.30%)
Feb 06, 2007 10.42 10.82 10.41 10.82 1,128,659 +0.42(+4.04%)
Feb 05, 2007 10.40 10.47 10.31 10.40 234,439 -0.04(-0.35%)
Feb 02, 2007 10.47 10.52 10.38 10.44 200,948 -0.02(-0.16%)
Feb 01, 2007 10.25 10.47 10.18 10.45 270,366 -0.03(-0.25%)
Jan 31, 2007 10.46 10.56 10.44 10.48 252,098 +0.04(+0.38%)
Jan 30, 2007 10.36 10.44 10.33 10.44 137,619 +0.09(+0.82%)
Jan 29, 2007 10.28 10.36 10.24 10.36 316,341 +0.11(+1.09%)
Jan 26, 2007 10.25 10.28 10.14 10.24 301,422 -0.00(-0.03%)
Jan 25, 2007 10.32 10.36 10.15 10.25 305,684 +0.00(+0.00%)
Jan 24, 2007 10.32 10.33 10.19 10.25 290,766 -0.04(-0.41%)
Jan 23, 2007 10.19 10.36 10.18 10.29 239,920 +0.10(+0.93%)
Jan 22, 2007 10.20 10.25 10.13 10.19 361,706 -0.04(-0.38%)
Jan 19, 2007 9.981 10.26 9.916 10.23 307,511 +0.22(+2.20%)
Jan 18, 2007 10.03 10.05 9.834 10.01 1,431,604 -0.01(-0.10%)
Jan 17, 2007 9.919 10.04 9.880 10.02 170,197 +0.05(+0.46%)
Jan 16, 2007 9.988 10.07 9.903 9.978 143,404 -0.01(-0.10%)
Jan 12, 2007 10.03 10.03 9.968 9.988 137,619 -0.03(-0.30%)
Jan 11, 2007 9.880 10.08 9.860 10.02 219,825 +0.18(+1.84%)
Jan 10, 2007 9.771 9.903 9.738 9.837 2,093,515 +0.00(+0.03%)
Jan 09, 2007 9.860 9.909 9.669 9.834 175,373 +0.01(+0.10%)
Jan 08, 2007 9.709 9.846 9.640 9.824 108,999 +0.11(+1.18%)
Jan 05, 2007 9.870 9.870 9.623 9.709 275,847 -0.21(-2.09%)
Jan 04, 2007 9.853 9.916 9.738 9.916 235,657 +0.10(+1.00%)
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.