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 )

12.83 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 28, 2018 4.470 4.496 4.449 4.449 1,643,030 -0.01(-0.12%)
Feb 27, 2018 4.491 4.501 4.439 4.455 1,441,203 -0.04(-0.81%)
Feb 26, 2018 4.465 4.522 4.444 4.491 2,881,880 +0.07(+1.53%)
Feb 23, 2018 4.444 4.522 4.357 4.423 1,732,644 +0.10(+2.41%)
Feb 22, 2018 4.387 4.387 4.314 4.319 1,037,206 -0.05(-1.19%)
Feb 21, 2018 4.361 4.403 4.345 4.371 841,928 +0.01(+0.24%)
Feb 20, 2018 4.382 4.391 4.314 4.361 887,777 -0.02(-0.47%)
Feb 16, 2018 4.382 4.382 4.382 0 +0.07(+1.57%)
Feb 15, 2018 4.309 4.325 4.278 4.314 555,199 +0.02(+0.48%)
Feb 14, 2018 4.262 4.312 4.252 4.293 709,293 +0.01(+0.12%)
Feb 13, 2018 4.205 4.304 4.205 4.288 808,947 +0.07(+1.60%)
Feb 12, 2018 4.200 4.226 4.132 4.221 809,846 +0.03(+0.74%)
Feb 09, 2018 4.179 4.205 4.148 4.189 989,217 +0.02(+0.50%)
Feb 08, 2018 4.189 4.208 4.163 4.169 778,042 -0.02(-0.50%)
Feb 07, 2018 4.184 4.200 4.163 4.189 563,447 +0.00(+0.00%)
Feb 06, 2018 4.138 4.210 4.127 4.189 1,500,989 +0.03(+0.62%)
Feb 05, 2018 4.189 4.192 4.101 4.163 1,348,029 -0.04(-0.87%)
Feb 02, 2018 4.205 4.231 4.195 4.200 920,822 -0.01(-0.12%)
Feb 01, 2018 4.236 4.262 4.195 4.205 763,171 -0.03(-0.74%)
Jan 31, 2018 4.262 4.288 4.210 4.236 1,279,945 -0.03(-0.73%)
Jan 30, 2018 4.319 4.335 4.257 4.267 1,647,243 -0.07(-1.56%)
Jan 29, 2018 4.403 4.403 4.319 4.335 997,018 -0.07(-1.53%)
Jan 26, 2018 4.444 4.449 4.392 4.403 502,401 -0.05(-1.05%)
Jan 25, 2018 4.434 4.449 4.418 4.449 400,871 +0.03(+0.59%)
Jan 24, 2018 4.434 4.444 4.408 4.423 675,506 +0.01(+0.12%)
Jan 23, 2018 4.351 4.429 4.351 4.418 460,257 +0.06(+1.31%)
Jan 22, 2018 4.371 4.387 4.361 4.361 693,238 -0.03(-0.59%)
Jan 19, 2018 4.366 4.387 4.351 4.387 1,148,157 +0.02(+0.48%)
Jan 18, 2018 4.403 4.405 4.356 4.366 1,407,418 -0.05(-1.06%)
Jan 17, 2018 4.413 4.434 4.387 4.413 502,614 +0.03(+0.59%)
Jan 16, 2018 4.418 4.442 4.387 4.387 887,847 -0.04(-0.82%)
Jan 12, 2018 4.423 4.423 4.423 0 -0.04(-0.82%)
Jan 11, 2018 4.429 4.465 4.408 4.460 592,391 +0.04(+0.94%)
Jan 10, 2018 4.418 968,274 -0.03(-0.70%)
Jan 09, 2018 4.491 4.496 4.444 4.449 1,379,217 -0.05(-1.15%)
Jan 08, 2018 4.449 4.512 4.439 4.501 848,842 +0.05(+1.17%)
Jan 05, 2018 4.460 4.465 4.429 4.449 555,303 +0.01(+0.12%)
Jan 04, 2018 4.455 4.501 4.429 4.444 710,649 -0.01(-0.23%)
Jan 03, 2018 4.501 4.564 4.444 4.455 1,664,681 -0.04(-0.81%)
Jan 02, 2018 4.491 4.496 4.460 4.491 862,167 +0.00(+0.00%)
Dec 29, 2017 4.491 4.491 4.491 0 -0.05(-1.03%)
Dec 28, 2017 4.496 4.543 4.486 4.538 495,379 +0.04(+0.93%)
Dec 27, 2017 4.491 4.512 4.465 4.496 608,831 +0.03(+0.58%)
Dec 26, 2017 4.491 4.517 4.465 4.470 494,384 -0.02(-0.46%)
Dec 22, 2017 4.501 4.579 4.491 4.491 847,474 +0.00(+0.00%)
Dec 21, 2017 4.496 4.538 4.475 4.491 823,107 -0.01(-0.12%)
Dec 20, 2017 4.449 4.522 4.447 4.496 837,472 +0.07(+1.53%)
Dec 19, 2017 4.501 4.543 4.429 4.429 1,482,776 -0.09(-1.96%)
Dec 18, 2017 4.574 4.595 4.496 4.517 1,100,278 -0.01(-0.23%)
Dec 15, 2017 4.475 4.548 4.475 4.527 3,256,283 +0.05(+1.04%)
Dec 14, 2017 4.486 4.512 4.423 4.481 2,523,461 +0.02(+0.47%)
Dec 13, 2017 4.496 4.533 4.444 4.460 3,853,921 -0.04(-0.92%)
Dec 12, 2017 4.517 4.538 4.491 4.501 1,409,381 -0.02(-0.46%)
Dec 11, 2017 4.481 4.527 4.481 4.522 964,301 +0.02(+0.46%)
Dec 08, 2017 4.512 4.559 4.501 4.501 1,744,983 -0.01(-0.23%)
Dec 07, 2017 4.481 4.514 4.475 4.512 435,779 +0.02(+0.35%)
Dec 06, 2017 4.491 4.504 4.473 4.496 497,324 +0.01(+0.12%)
Dec 05, 2017 4.496 4.512 4.481 4.491 532,236 -0.01(-0.12%)
Dec 04, 2017 4.522 4.538 4.486 4.496 1,232,334 +0.00(+0.00%)
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.