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 )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2014 2.654 2.658 2.658 2.658 136,224 +0.01(+0.29%)
Aug 28, 2014 2.635 2.662 2.635 2.650 217,874 -0.00(-0.14%)
Aug 27, 2014 2.658 2.662 2.639 2.654 147,190 +0.01(+0.29%)
Aug 26, 2014 2.666 2.669 2.642 2.647 452,272 -0.01(-0.29%)
Aug 25, 2014 2.643 2.669 2.628 2.654 482,707 +0.00(+0.00%)
Aug 22, 2014 2.658 2.658 2.639 2.654 416,686 +0.00(+0.00%)
Aug 21, 2014 2.624 2.654 2.624 2.654 399,850 +0.02(+0.72%)
Aug 20, 2014 2.639 2.650 2.631 2.635 271,725 -0.00(-0.14%)
Aug 19, 2014 2.654 2.654 2.631 2.639 97,253 +0.00(+0.00%)
Aug 18, 2014 2.650 2.654 2.639 2.639 227,691 +0.01(+0.43%)
Aug 15, 2014 2.650 2.650 2.628 2.628 205,825 +0.00(+0.14%)
Aug 14, 2014 2.628 2.643 2.624 2.624 245,956 -0.01(-0.29%)
Aug 13, 2014 2.620 2.649 2.605 2.631 419,415 +0.03(+1.17%)
Aug 12, 2014 2.642 2.642 2.601 2.601 498,519 -0.03(-1.27%)
Aug 11, 2014 2.642 2.649 2.616 2.635 486,230 +0.03(+1.29%)
Aug 08, 2014 2.582 2.597 2.582 2.601 118,575 +0.01(+0.58%)
Aug 07, 2014 2.601 2.612 2.582 2.586 146,247 -0.02(-0.86%)
Aug 06, 2014 2.612 2.635 2.593 2.608 149,138 +0.00(+0.00%)
Aug 05, 2014 2.593 2.616 2.582 2.608 313,026 -0.00(-0.14%)
Aug 04, 2014 2.653 2.653 2.590 2.612 817,519 -0.01(-0.28%)
Aug 01, 2014 2.653 2.653 2.612 2.620 275,815 -0.02(-0.71%)
Jul 31, 2014 2.649 2.664 2.631 2.638 187,097 -0.01(-0.42%)
Jul 30, 2014 2.653 2.657 2.635 2.649 162,044 +0.01(+0.42%)
Jul 29, 2014 2.646 2.657 2.631 2.638 109,903 -0.01(-0.28%)
Jul 28, 2014 2.679 2.694 2.631 2.646 262,756 -0.04(-1.39%)
Jul 25, 2014 2.705 2.705 2.680 2.683 137,176 -0.02(-0.69%)
Jul 24, 2014 2.705 2.705 2.694 2.702 252,439 +0.00(+0.00%)
Jul 23, 2014 2.724 2.724 2.687 2.702 359,985 +0.03(+0.98%)
Jul 22, 2014 2.656 2.683 2.647 2.676 470,381 +0.03(+0.99%)
Jul 21, 2014 2.642 2.668 2.631 2.649 607,724 +0.08(+3.20%)
Jul 18, 2014 2.556 2.581 2.556 2.567 105,168 +0.00(+0.15%)
Jul 17, 2014 2.575 2.575 2.549 2.564 333,642 +0.00(+0.00%)
Jul 16, 2014 2.564 2.593 2.556 2.564 192,575 -0.00(-0.15%)
Jul 15, 2014 2.586 2.588 2.567 2.567 81,173 -0.02(-0.72%)
Jul 14, 2014 2.567 2.612 2.567 2.586 257,163 +0.01(+0.58%)
Jul 11, 2014 2.571 2.582 2.556 2.571 282,538 -0.00(-0.14%)
Jul 10, 2014 2.571 2.579 2.560 2.575 172,686 -0.00(-0.14%)
Jul 09, 2014 2.571 2.590 2.571 2.579 136,425 -0.00(-0.14%)
Jul 08, 2014 2.579 2.590 2.567 2.582 212,137 -0.01(-0.29%)
Jul 07, 2014 2.593 2.605 2.564 2.590 625,429 -0.00(-0.14%)
Jul 03, 2014 2.620 2.593 2.593 2.593 95,936 -0.03(-1.14%)
Jul 02, 2014 2.620 2.642 2.597 2.623 386,198 +0.01(+0.43%)
Jul 01, 2014 2.612 2.627 2.593 2.612 207,917 +0.02(+0.72%)
Jun 30, 2014 2.612 2.632 2.590 2.593 272,543 +0.07(+2.66%)
Jun 27, 2014 2.616 2.635 2.526 2.526 1,531,822 -0.09(-3.56%)
Jun 26, 2014 2.608 2.631 2.601 2.620 128,732 +0.02(+0.86%)
Jun 25, 2014 2.597 2.616 2.590 2.597 177,410 +0.00(+0.00%)
Jun 24, 2014 2.653 2.659 2.597 2.597 411,203 -0.04(-1.69%)
Jun 23, 2014 2.638 2.653 2.627 2.642 303,701 +0.02(+0.85%)
Jun 20, 2014 2.642 2.668 2.620 2.620 630,411 -0.03(-0.99%)
Jun 19, 2014 2.646 2.660 2.631 2.646 837,937 +0.01(+0.57%)
Jun 18, 2014 2.620 2.642 2.612 2.631 205,642 +0.01(+0.57%)
Jun 17, 2014 2.635 2.638 2.616 2.616 218,320 -0.02(-0.71%)
Jun 16, 2014 2.635 2.646 2.612 2.635 332,407 -0.03(-1.26%)
Jun 13, 2014 2.642 2.678 2.642 2.668 293,402 +0.00(+0.14%)
Jun 12, 2014 2.676 2.691 2.646 2.664 421,695 -0.02(-0.70%)
Jun 11, 2014 2.705 2.709 2.679 2.683 1,058,329 -0.00(-0.14%)
Jun 10, 2014 2.694 2.705 2.679 2.687 225,904 -0.02(-0.69%)
Jun 06, 2014 2.694 2.717 2.694 2.705 132,339 +0.00(+0.00%)
Jun 05, 2014 2.702 2.724 2.694 2.705 131,762 +0.01(+0.28%)
Jun 04, 2014 2.724 2.724 2.679 2.698 151,030 -0.02(-0.82%)
Jun 03, 2014 2.713 2.724 2.698 2.720 228,833 +0.01(+0.41%)
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.