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 (%)
May 31, 2007 9.574 9.607 9.357 9.357 275,238 -0.10(-1.08%)
May 30, 2007 9.226 9.617 9.148 9.459 689,617 +0.19(+2.06%)
May 29, 2007 9.252 9.301 9.154 9.269 1,066,548 +0.10(+1.07%)
May 25, 2007 9.196 9.265 9.081 9.170 180,548 -0.01(-0.07%)
May 24, 2007 9.347 9.403 9.104 9.177 340,394 -0.14(-1.55%)
May 23, 2007 9.374 9.518 9.298 9.321 218,302 +0.03(+0.32%)
May 22, 2007 9.262 9.331 9.196 9.292 372,058 +0.04(+0.46%)
May 21, 2007 8.966 9.328 8.966 9.249 393,094 +0.20(+2.21%)
May 18, 2007 9.111 9.111 8.740 9.049 1,016,006 -0.05(-0.58%)
May 17, 2007 9.344 9.393 9.081 9.101 310,556 -0.28(-2.94%)
May 16, 2007 9.150 9.390 9.150 9.377 302,944 +0.16(+1.78%)
May 15, 2007 9.492 9.623 9.213 9.213 369,623 -0.26(-2.71%)
May 14, 2007 9.689 9.689 9.423 9.469 353,181 -0.35(-3.61%)
May 11, 2007 9.765 9.853 9.705 9.824 405,550 +0.13(+1.32%)
May 10, 2007 9.827 9.837 9.643 9.696 491,714 -0.16(-1.63%)
May 09, 2007 9.679 9.857 9.638 9.857 398,242 +0.08(+0.77%)
May 08, 2007 9.935 10.11 9.679 9.781 386,064 -0.23(-2.30%)
May 07, 2007 10.13 10.25 9.958 10.01 358,966 -0.08(-0.75%)
May 04, 2007 10.06 10.14 10.02 10.09 209,168 -0.08(-0.74%)
May 03, 2007 10.18 10.25 10.11 10.16 208,255 -0.02(-0.16%)
May 02, 2007 10.14 10.26 10.10 10.18 130,920 +0.03(+0.29%)
May 01, 2007 10.19 10.38 10.07 10.15 243,269 +0.04(+0.36%)
Apr 30, 2007 10.39 10.49 10.09 10.11 302,944 -0.28(-2.65%)
Apr 27, 2007 10.42 10.50 10.31 10.39 142,490 -0.03(-0.28%)
Apr 26, 2007 10.36 10.55 10.31 10.42 275,847 +0.05(+0.44%)
Apr 25, 2007 10.43 10.48 10.35 10.37 89,208 +0.01(+0.06%)
Apr 24, 2007 10.52 10.52 10.34 10.37 217,085 -0.15(-1.41%)
Apr 23, 2007 10.40 10.53 10.40 10.51 149,493 +0.05(+0.50%)
Apr 20, 2007 10.51 10.53 10.42 10.46 225,610 +0.08(+0.79%)
Apr 19, 2007 10.29 10.42 10.24 10.38 281,632 +0.07(+0.64%)
Apr 18, 2007 10.43 10.53 10.29 10.31 255,143 -0.13(-1.23%)
Apr 17, 2007 10.37 10.50 10.32 10.44 311,165 +0.17(+1.66%)
Apr 16, 2007 10.24 10.32 10.23 10.27 272,802 +0.10(+0.94%)
Apr 13, 2007 10.04 10.23 10.02 10.18 283,763 +0.13(+1.31%)
Apr 12, 2007 9.952 10.06 9.784 10.04 129,702 +0.05(+0.53%)
Apr 11, 2007 10.11 10.21 9.922 9.991 202,470 -0.09(-0.88%)
Apr 10, 2007 9.939 10.10 9.919 10.08 529,772 +0.16(+1.62%)
Apr 09, 2007 9.834 9.939 9.742 9.919 576,965 +0.09(+0.87%)
Apr 05, 2007 9.811 9.875 9.811 9.834 138,228 +0.05(+0.47%)
Apr 04, 2007 9.804 9.850 9.715 9.788 303,553 -0.05(-0.50%)
Apr 03, 2007 10.00 10.00 9.811 9.837 350,137 -0.10(-0.96%)
Apr 02, 2007 9.991 10.00 9.847 9.932 234,439 -0.07(-0.66%)
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%)
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.