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 )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 27, 2015 2.936 2.936 2.916 2.920 139,487 -0.00(-0.14%)
Feb 26, 2015 2.944 2.952 2.916 2.924 97,406 -0.01(-0.28%)
Feb 25, 2015 2.924 2.956 2.920 2.932 134,627 +0.02(+0.56%)
Feb 24, 2015 2.867 2.920 2.846 2.916 187,077 +0.05(+1.70%)
Feb 23, 2015 2.830 2.879 2.749 2.867 283,400 +0.00(+0.00%)
Feb 20, 2015 2.851 2.887 2.839 2.867 400,366 +0.01(+0.42%)
Feb 19, 2015 2.907 2.921 2.843 2.855 253,248 -0.04(-1.38%)
Feb 18, 2015 2.927 2.935 2.883 2.895 186,237 -0.01(-0.41%)
Feb 17, 2015 2.903 2.947 2.879 2.907 273,022 +0.06(+1.96%)
Feb 13, 2015 2.959 2.851 2.851 2.851 554,238 -0.10(-3.52%)
Feb 12, 2015 2.959 2.959 2.927 2.955 221,490 -0.00(-0.14%)
Feb 11, 2015 2.911 2.959 2.867 2.959 237,319 +0.04(+1.37%)
Feb 10, 2015 2.867 2.919 2.859 2.919 166,383 +0.04(+1.39%)
Feb 09, 2015 2.919 2.931 2.863 2.879 514,340 -0.04(-1.37%)
Feb 06, 2015 2.935 2.955 2.899 2.919 268,722 -0.04(-1.48%)
Feb 05, 2015 2.891 2.967 2.855 2.963 367,432 +0.10(+3.35%)
Feb 04, 2015 2.867 2.883 2.835 2.867 134,365 -0.02(-0.69%)
Feb 03, 2015 2.807 2.887 2.780 2.887 317,038 +0.09(+3.14%)
Feb 02, 2015 2.791 2.807 2.779 2.799 243,534 +0.02(+0.72%)
Jan 30, 2015 2.783 2.807 2.776 2.779 174,324 -0.02(-0.71%)
Jan 29, 2015 2.795 2.799 2.767 2.799 166,844 +0.01(+0.43%)
Jan 28, 2015 2.755 2.807 2.755 2.787 199,670 +0.02(+0.58%)
Jan 27, 2015 2.735 2.783 2.735 2.771 159,711 +0.01(+0.29%)
Jan 26, 2015 2.755 2.763 2.727 2.763 377,141 +0.04(+1.32%)
Jan 23, 2015 2.763 2.771 2.727 2.727 168,182 -0.04(-1.30%)
Jan 22, 2015 2.739 2.779 2.735 2.763 259,628 +0.03(+1.02%)
Jan 21, 2015 2.743 2.755 2.735 2.735 184,736 -0.02(-0.58%)
Jan 20, 2015 2.759 2.783 2.727 2.751 898,010 -0.02(-0.58%)
Jan 16, 2015 2.727 2.775 2.719 2.767 1,148,473 +0.03(+1.17%)
Jan 15, 2015 2.743 2.759 2.727 2.735 65,635 -0.02(-0.73%)
Jan 14, 2015 2.719 2.759 2.711 2.755 155,141 +0.04(+1.32%)
Jan 13, 2015 2.759 2.783 2.715 2.719 367,852 -0.04(-1.59%)
Jan 12, 2015 2.807 2.807 2.759 2.763 260,209 -0.02(-0.86%)
Jan 09, 2015 2.799 2.815 2.779 2.787 228,055 -0.01(-0.43%)
Jan 08, 2015 2.847 2.867 2.771 2.799 612,092 -0.05(-1.69%)
Jan 07, 2015 2.803 2.855 2.787 2.847 409,308 +0.05(+1.71%)
Jan 06, 2015 2.803 2.831 2.767 2.799 383,832 -0.00(-0.14%)
Jan 05, 2015 2.731 2.803 2.723 2.803 325,824 +0.07(+2.64%)
Jan 02, 2015 2.707 2.735 2.703 2.731 169,550 +0.02(+0.89%)
Dec 31, 2014 2.707 2.707 2.707 2.707 239,352 -0.01(-0.44%)
Dec 30, 2014 2.715 2.727 2.703 2.719 270,075 +0.02(+0.59%)
Dec 29, 2014 2.683 2.715 2.683 2.703 287,003 +0.03(+1.05%)
Dec 26, 2014 2.691 2.703 2.619 2.675 452,896 -0.01(-0.30%)
Dec 24, 2014 2.715 2.683 2.683 2.683 85,036 -0.02(-0.89%)
Dec 23, 2014 2.703 2.725 2.691 2.707 159,188 -0.01(-0.44%)
Dec 22, 2014 2.675 2.719 2.675 2.719 275,800 +0.06(+2.26%)
Dec 19, 2014 2.679 2.755 2.634 2.659 1,573,558 -0.02(-0.89%)
Dec 18, 2014 2.683 2.699 2.659 2.683 286,262 +0.01(+0.45%)
Dec 17, 2014 2.671 2.711 2.655 2.671 196,239 +0.00(+0.15%)
Dec 16, 2014 2.663 2.719 2.663 2.667 190,299 +0.00(+0.00%)
Dec 15, 2014 2.707 2.707 2.655 2.667 286,417 -0.02(-0.89%)
Dec 12, 2014 2.699 2.723 2.679 2.691 339,140 -0.02(-0.59%)
Dec 11, 2014 2.651 2.719 2.643 2.707 362,728 +0.05(+1.96%)
Dec 10, 2014 2.699 2.707 2.655 2.655 179,487 -0.04(-1.63%)
Dec 09, 2014 2.651 2.703 2.643 2.699 136,413 +0.04(+1.66%)
Dec 08, 2014 2.687 2.691 2.643 2.655 191,794 -0.04(-1.48%)
Dec 05, 2014 2.719 2.731 2.683 2.695 318,974 -0.04(-1.32%)
Dec 04, 2014 2.739 2.755 2.719 2.731 249,439 +0.01(+0.44%)
Dec 03, 2014 2.755 2.763 2.707 2.719 309,680 -0.06(-2.02%)
Dec 02, 2014 2.767 2.779 2.734 2.775 186,450 +0.01(+0.29%)
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.