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 )

12.93 -0.57 (-4.26%)
Streaming Delayed Price Updated: 12:28 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 (%)
Jun 30, 2016 3.240 3.272 3.198 3.268 230,633 +0.05(+1.41%)
Jun 29, 2016 3.163 3.245 3.140 3.222 350,535 +0.09(+2.90%)
Jun 28, 2016 3.049 3.136 3.049 3.131 323,178 +0.08(+2.68%)
Jun 27, 2016 3.104 3.136 3.045 3.049 316,869 -0.08(-2.47%)
Jun 24, 2016 3.031 3.131 3.009 3.127 381,139 +0.04(+1.18%)
Jun 23, 2016 3.099 3.099 3.081 3.090 106,594 +0.00(+0.00%)
Jun 22, 2016 3.077 3.109 3.077 3.090 157,084 +0.00(+0.15%)
Jun 21, 2016 3.118 3.118 3.081 3.086 183,826 -0.02(-0.73%)
Jun 20, 2016 3.109 3.154 3.109 3.109 144,238 +0.02(+0.59%)
Jun 17, 2016 3.086 3.104 3.084 3.090 785,987 +0.00(+0.15%)
Jun 16, 2016 3.090 3.113 3.072 3.086 161,217 -0.02(-0.59%)
Jun 15, 2016 3.099 3.131 3.072 3.104 214,090 -0.01(-0.29%)
Jun 14, 2016 3.127 3.131 3.113 3.113 85,010 -0.03(-0.87%)
Jun 13, 2016 3.177 3.177 3.131 3.140 88,689 -0.04(-1.14%)
Jun 10, 2016 3.181 3.204 3.159 3.177 64,764 -0.02(-0.71%)
Jun 09, 2016 3.190 3.222 3.168 3.199 463,839 -0.01(-0.28%)
Jun 08, 2016 3.168 3.218 3.158 3.208 274,837 +0.05(+1.44%)
Jun 07, 2016 3.177 3.181 3.154 3.163 94,564 -0.02(-0.57%)
Jun 06, 2016 3.163 3.186 3.154 3.181 160,125 +0.00(+0.14%)
Jun 03, 2016 3.186 3.204 3.163 3.177 109,714 -0.02(-0.57%)
Jun 02, 2016 3.195 3.199 3.168 3.195 84,942 +0.00(+0.14%)
Jun 01, 2016 3.186 3.199 3.149 3.190 149,099 +0.02(+0.57%)
May 31, 2016 3.163 3.222 3.145 3.172 434,245 +0.04(+1.16%)
May 27, 2016 3.113 3.136 3.136 3.136 90,216 +0.03(+1.02%)
May 26, 2016 3.113 3.127 3.104 3.104 59,091 -0.01(-0.29%)
May 25, 2016 3.081 3.131 3.072 3.113 116,989 +0.05(+1.63%)
May 24, 2016 3.077 3.086 3.057 3.063 71,297 +0.01(+0.30%)
May 23, 2016 3.086 3.090 3.049 3.054 96,815 -0.01(-0.30%)
May 20, 2016 3.054 3.070 3.027 3.063 63,895 +0.02(+0.60%)
May 19, 2016 3.049 3.061 3.027 3.045 127,128 +0.00(+0.00%)
May 18, 2016 3.045 3.099 3.018 3.045 226,804 -0.03(-0.89%)
May 17, 2016 3.136 3.138 3.034 3.072 163,523 -0.06(-2.03%)
May 16, 2016 3.172 3.181 3.109 3.136 209,318 -0.03(-0.86%)
May 13, 2016 3.172 3.176 3.136 3.163 214,822 -0.00(-0.14%)
May 12, 2016 3.136 3.199 3.092 3.167 332,694 +0.04(+1.14%)
May 11, 2016 3.159 3.163 3.121 3.132 159,681 -0.03(-0.84%)
May 10, 2016 3.114 3.159 3.061 3.159 262,364 +0.04(+1.43%)
May 09, 2016 3.061 3.114 3.061 3.114 222,946 +0.04(+1.30%)
May 06, 2016 2.998 3.087 2.967 3.074 294,067 +0.07(+2.37%)
May 05, 2016 2.945 3.021 2.945 3.003 212,365 +0.04(+1.50%)
May 04, 2016 2.967 2.967 2.954 2.958 128,771 -0.00(-0.15%)
May 03, 2016 2.998 2.998 2.941 2.963 86,379 -0.04(-1.19%)
May 02, 2016 2.985 3.007 2.985 2.998 124,118 +0.03(+0.90%)
Apr 29, 2016 2.990 3.003 2.950 2.972 285,256 -0.03(-0.89%)
Apr 28, 2016 3.003 3.003 2.985 2.998 73,011 -0.02(-0.59%)
Apr 27, 2016 3.003 3.021 2.981 3.016 160,573 +0.01(+0.30%)
Apr 26, 2016 2.967 3.011 2.954 3.007 155,347 +0.03(+1.05%)
Apr 25, 2016 3.003 3.034 2.972 2.976 333,933 -0.02(-0.59%)
Apr 22, 2016 3.003 3.003 2.981 2.994 134,710 -0.01(-0.44%)
Apr 21, 2016 2.998 3.021 2.985 3.007 139,576 +0.01(+0.45%)
Apr 20, 2016 3.003 3.021 2.994 2.994 191,148 -0.00(-0.15%)
Apr 19, 2016 3.025 3.025 2.994 2.998 150,393 +0.00(+0.15%)
Apr 18, 2016 2.981 3.021 2.980 2.994 150,172 +0.01(+0.30%)
Apr 15, 2016 2.976 3.016 2.976 2.985 138,987 -0.01(-0.45%)
Apr 14, 2016 3.012 3.016 2.972 2.998 102,184 +0.00(+0.00%)
Apr 13, 2016 3.003 3.025 2.998 2.998 169,266 -0.00(-0.15%)
Apr 12, 2016 3.003 3.025 2.981 3.003 164,395 +0.01(+0.45%)
Apr 11, 2016 2.981 3.021 2.981 2.990 227,086 +0.02(+0.60%)
Apr 08, 2016 2.981 2.998 2.972 2.972 150,573 +0.00(+0.00%)
Apr 07, 2016 2.963 2.990 2.941 2.972 182,845 +0.00(+0.15%)
Apr 06, 2016 2.945 2.981 2.932 2.967 160,038 +0.01(+0.30%)
Apr 05, 2016 2.972 2.985 2.941 2.958 138,585 -0.03(-0.89%)
Apr 04, 2016 3.012 3.012 2.954 2.985 345,779 -0.03(-0.89%)
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.