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:

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.522 3.522 3.378 3.448 1,084,315 -0.09(-2.62%)
Sep 29, 2016 3.568 3.568 3.513 3.541 74,353 -0.02(-0.52%)
Sep 28, 2016 3.499 3.568 3.499 3.559 161,206 +0.03(+0.92%)
Sep 27, 2016 3.462 3.531 3.462 3.527 171,093 +0.06(+1.74%)
Sep 26, 2016 3.485 3.545 3.466 3.466 202,427 -0.07(-1.97%)
Sep 23, 2016 3.494 3.550 3.489 3.536 236,490 +0.00(+0.13%)
Sep 22, 2016 3.485 3.559 3.485 3.531 154,162 +0.03(+0.80%)
Sep 21, 2016 3.499 3.522 3.429 3.503 217,434 +0.01(+0.40%)
Sep 20, 2016 3.508 3.527 3.471 3.489 80,181 -0.00(-0.13%)
Sep 19, 2016 3.438 3.517 3.438 3.494 183,490 +0.07(+1.90%)
Sep 16, 2016 3.485 3.485 3.429 3.429 463,043 -0.07(-1.86%)
Sep 15, 2016 3.531 3.531 3.471 3.494 89,827 -0.03(-0.79%)
Sep 14, 2016 3.429 3.545 3.429 3.522 263,766 +0.10(+2.99%)
Sep 13, 2016 3.536 3.541 3.415 3.420 214,486 -0.12(-3.29%)
Sep 12, 2016 3.503 3.555 3.466 3.536 233,134 +0.03(+0.79%)
Sep 09, 2016 3.666 3.666 3.508 3.508 391,993 -0.16(-4.43%)
Sep 08, 2016 3.685 3.699 3.671 3.671 175,914 -0.01(-0.25%)
Sep 07, 2016 3.703 3.713 3.661 3.680 314,977 -0.02(-0.50%)
Sep 06, 2016 3.638 3.713 3.624 3.699 341,832 +0.08(+2.18%)
Sep 02, 2016 3.587 3.620 3.620 3.620 219,307 +0.03(+0.91%)
Sep 01, 2016 3.647 3.647 3.585 3.587 153,336 -0.03(-0.90%)
Aug 31, 2016 3.606 3.652 3.596 3.620 352,219 -0.00(-0.13%)
Aug 30, 2016 3.601 3.652 3.601 3.624 291,626 +0.04(+1.17%)
Aug 29, 2016 3.606 3.666 3.578 3.582 186,979 +0.01(+0.26%)
Aug 26, 2016 3.596 3.624 3.559 3.573 197,664 -0.01(-0.39%)
Aug 25, 2016 3.541 3.610 3.533 3.587 194,608 +0.05(+1.45%)
Aug 24, 2016 3.508 3.578 3.485 3.536 328,809 +0.03(+0.93%)
Aug 23, 2016 3.522 3.527 3.485 3.503 288,759 +0.01(+0.40%)
Aug 22, 2016 3.397 3.500 3.378 3.489 412,975 +0.10(+2.88%)
Aug 19, 2016 3.397 3.397 3.373 3.392 120,336 -0.01(-0.27%)
Aug 18, 2016 3.401 3.401 3.378 3.401 311,411 +0.02(+0.55%)
Aug 17, 2016 3.406 3.406 3.364 3.383 108,431 -0.00(-0.14%)
Aug 16, 2016 3.397 3.399 3.373 3.387 116,303 -0.02(-0.55%)
Aug 15, 2016 3.369 3.406 3.322 3.406 480,282 +0.09(+2.66%)
Aug 12, 2016 3.318 3.340 3.308 3.318 481,310 +0.01(+0.41%)
Aug 11, 2016 3.336 3.336 3.295 3.304 208,996 -0.01(-0.27%)
Aug 10, 2016 3.349 3.354 3.308 3.313 206,059 -0.01(-0.41%)
Aug 09, 2016 3.354 3.354 3.295 3.327 278,736 +0.01(+0.27%)
Aug 08, 2016 3.318 3.354 3.295 3.318 256,039 -0.02(-0.68%)
Aug 05, 2016 3.363 3.363 3.322 3.340 304,765 +0.02(+0.68%)
Aug 04, 2016 3.295 3.318 3.286 3.318 180,704 +0.02(+0.69%)
Aug 03, 2016 3.254 3.295 3.245 3.295 146,206 +0.02(+0.69%)
Aug 02, 2016 3.268 3.272 3.240 3.272 118,025 +0.01(+0.42%)
Aug 01, 2016 3.231 3.272 3.231 3.258 138,040 +0.01(+0.28%)
Jul 29, 2016 3.249 3.295 3.231 3.249 183,197 -0.01(-0.42%)
Jul 28, 2016 3.249 3.272 3.229 3.263 64,936 +0.01(+0.28%)
Jul 27, 2016 3.208 3.258 3.199 3.254 173,150 +0.04(+1.27%)
Jul 26, 2016 3.231 3.249 3.208 3.213 89,072 -0.04(-1.12%)
Jul 25, 2016 3.254 3.258 3.222 3.249 125,500 +0.00(+0.14%)
Jul 22, 2016 3.240 3.254 3.195 3.245 116,383 +0.01(+0.28%)
Jul 21, 2016 3.258 3.281 3.231 3.236 204,884 -0.02(-0.70%)
Jul 20, 2016 3.272 3.295 3.240 3.258 196,877 -0.00(-0.14%)
Jul 19, 2016 3.268 3.272 3.236 3.263 116,210 +0.01(+0.42%)
Jul 18, 2016 3.258 3.286 3.231 3.249 268,207 -0.02(-0.69%)
Jul 15, 2016 3.295 3.308 3.268 3.272 206,963 -0.04(-1.23%)
Jul 14, 2016 3.295 3.318 3.268 3.313 221,801 +0.02(+0.55%)
Jul 13, 2016 3.272 3.295 3.272 3.295 143,996 +0.00(+0.00%)
Jul 12, 2016 3.263 3.295 3.249 3.295 274,137 +0.04(+1.26%)
Jul 11, 2016 3.263 3.263 3.227 3.254 87,296 +0.01(+0.28%)
Jul 08, 2016 3.227 3.254 3.199 3.245 82,361 +0.05(+1.42%)
Jul 07, 2016 3.208 3.231 3.195 3.199 85,050 -0.04(-1.12%)
Jul 06, 2016 3.227 3.249 3.181 3.236 65,156 +0.00(+0.14%)
Jul 05, 2016 3.227 3.236 3.181 3.231 138,834 +0.01(+0.28%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.