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 )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 29, 2011 1.416 1.416 1.352 1.352 211,029 -0.07(-5.14%)
Jul 28, 2011 1.352 1.476 1.352 1.425 228,177 +0.07(+5.18%)
Jul 27, 2011 1.384 1.406 1.326 1.355 357,886 -0.04(-2.97%)
Jul 26, 2011 1.409 1.432 1.396 1.396 128,629 -0.03(-1.79%)
Jul 25, 2011 1.467 1.476 1.422 1.422 188,387 -0.05(-3.67%)
Jul 22, 2011 1.492 1.498 1.470 1.476 59,591 +0.03(+1.98%)
Jul 21, 2011 1.457 1.483 1.435 1.447 144,629 +0.01(+0.44%)
Jul 20, 2011 1.432 1.457 1.381 1.441 139,563 +0.01(+0.89%)
Jul 19, 2011 1.428 1.454 1.419 1.428 118,931 +0.02(+1.13%)
Jul 18, 2011 1.422 1.435 1.403 1.412 143,126 -0.01(-0.89%)
Jul 15, 2011 1.438 1.444 1.416 1.425 110,801 -0.01(-0.89%)
Jul 14, 2011 1.489 1.489 1.438 1.438 117,225 -0.04(-2.59%)
Jul 13, 2011 1.479 1.483 1.463 1.476 185,316 +0.01(+0.65%)
Jul 12, 2011 1.470 1.495 1.467 1.467 73,530 -0.02(-1.08%)
Jul 11, 2011 1.489 1.505 1.467 1.483 152,235 -0.03(-2.11%)
Jul 08, 2011 1.492 1.518 1.489 1.514 79,709 +0.01(+0.42%)
Jul 07, 2011 1.495 1.530 1.486 1.508 247,526 +0.04(+2.38%)
Jul 06, 2011 1.514 1.527 1.467 1.473 266,079 -0.05(-3.14%)
Jul 05, 2011 1.514 1.530 1.495 1.521 98,641 -0.01(-0.42%)
Jul 01, 2011 1.489 1.530 1.483 1.527 83,805 +0.04(+2.35%)
Jun 30, 2011 1.492 1.505 1.486 1.492 81,707 +0.00(+0.00%)
Jun 29, 2011 1.502 1.527 1.492 1.492 138,625 +0.00(+0.21%)
Jun 28, 2011 1.470 1.549 1.470 1.489 156,438 +0.02(+1.30%)
Jun 27, 2011 1.460 1.511 1.460 1.470 113,241 +0.00(+0.22%)
Jun 24, 2011 1.476 1.495 1.447 1.467 243,847 -0.01(-0.65%)
Jun 23, 2011 1.422 1.489 1.422 1.476 168,542 +0.04(+2.66%)
Jun 22, 2011 1.422 1.470 1.412 1.438 373,095 +0.02(+1.12%)
Jun 21, 2011 1.403 1.428 1.393 1.422 76,619 +0.02(+1.59%)
Jun 20, 2011 1.387 1.412 1.387 1.400 181,176 +0.01(+0.69%)
Jun 17, 2011 1.400 1.416 1.358 1.390 237,216 +0.00(+0.23%)
Jun 16, 2011 1.422 1.444 1.371 1.387 309,360 -0.04(-2.47%)
Jun 15, 2011 1.339 1.438 1.339 1.422 500,652 +0.09(+6.95%)
Jun 14, 2011 1.345 1.387 1.247 1.329 1,062,517 -0.00(-0.24%)
Jun 13, 2011 1.667 1.667 1.291 1.333 1,582,255 -0.34(-20.23%)
Jun 10, 2011 1.623 1.687 1.604 1.671 254,091 +0.05(+2.95%)
Jun 09, 2011 1.594 1.651 1.588 1.623 189,290 +0.03(+1.80%)
Jun 08, 2011 1.588 1.626 1.564 1.594 118,495 +0.00(+0.00%)
Jun 07, 2011 1.620 1.632 1.578 1.594 104,462 -0.02(-1.19%)
Jun 06, 2011 1.604 1.626 1.537 1.613 152,342 +0.01(+0.60%)
Jun 03, 2011 1.537 1.604 1.537 1.604 69,069 -0.02(-0.98%)
May 24, 2011 1.543 1.655 1.530 1.620 141,382 +0.08(+4.96%)
May 23, 2011 1.556 1.575 1.534 1.543 76,346 -0.03(-2.03%)
May 20, 2011 1.597 1.597 1.562 1.575 76,036 -0.02(-1.40%)
May 19, 2011 1.588 1.610 1.578 1.597 67,903 +0.01(+0.60%)
May 18, 2011 1.594 1.623 1.572 1.588 253,100 +0.00(+0.20%)
May 17, 2011 1.610 1.620 1.581 1.585 231,110 -0.04(-2.36%)
May 16, 2011 1.629 1.642 1.607 1.623 109,628 -0.01(-0.59%)
May 13, 2011 1.715 1.718 1.597 1.632 225,009 -0.09(-5.01%)
May 12, 2011 1.725 1.747 1.709 1.718 236,489 -0.01(-0.37%)
May 11, 2011 1.722 1.741 1.712 1.725 113,254 +0.01(+0.37%)
May 10, 2011 1.667 1.731 1.667 1.718 172,268 +0.05(+3.06%)
May 09, 2011 1.642 1.687 1.642 1.667 259,417 +0.04(+2.15%)
May 06, 2011 1.642 1.664 1.620 1.632 341,133 +0.03(+1.99%)
May 05, 2011 1.610 1.636 1.591 1.600 317,694 -0.02(-0.99%)
May 04, 2011 1.610 1.639 1.610 1.616 210,462 +0.01(+0.40%)
May 03, 2011 1.636 1.639 1.572 1.610 333,016 -0.03(-1.75%)
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.