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 )

13.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.616 3.668 3.100 3.164 6,087,795 -0.41(-11.55%)
Mar 30, 2020 4.404 4.404 3.519 3.577 6,833,869 -0.84(-19.01%)
Mar 27, 2020 4.197 4.552 4.024 4.417 3,940,730 +0.24(+5.72%)
Mar 26, 2020 3.526 4.824 3.422 4.178 9,730,014 +0.92(+28.12%)
Mar 25, 2020 2.951 3.674 2.841 3.261 7,574,896 +0.50(+18.27%)
Mar 24, 2020 2.938 3.229 2.751 2.757 4,927,263 +0.00(+0.00%)
Mar 23, 2020 3.242 3.261 2.493 2.757 6,109,239 -0.36(-11.41%)
Mar 20, 2020 3.306 3.797 3.067 3.112 7,993,579 +0.22(+7.59%)
Mar 19, 2020 2.874 3.274 2.454 2.893 8,862,705 -0.05(-1.75%)
Mar 18, 2020 3.493 3.513 2.286 2.945 11,770,187 -0.81(-21.51%)
Mar 17, 2020 4.972 5.063 3.519 3.752 12,647,045 -0.94(-19.97%)
Mar 16, 2020 4.843 5.240 4.688 4.688 4,729,702 -0.80(-14.59%)
Mar 13, 2020 5.792 5.980 5.231 5.489 4,018,315 +0.08(+1.55%)
Mar 12, 2020 5.243 5.766 5.024 5.405 5,285,010 -1.14(-17.37%)
Mar 11, 2020 6.845 6.897 6.399 6.541 3,282,975 -0.51(-7.23%)
Mar 10, 2020 7.142 7.265 6.780 7.052 2,906,927 +0.18(+2.63%)
Mar 09, 2020 7.316 7.374 6.845 6.871 3,429,305 -0.94(-11.99%)
Mar 06, 2020 7.684 8.052 7.562 7.807 2,902,546 -0.09(-1.14%)
Mar 05, 2020 8.207 8.240 7.852 7.897 2,666,019 -0.49(-5.85%)
Mar 04, 2020 8.311 8.485 8.207 8.388 1,919,792 +0.23(+2.77%)
Mar 03, 2020 8.582 8.814 8.098 8.162 3,214,968 -0.23(-2.69%)
Mar 02, 2020 7.872 8.401 7.813 8.388 3,761,313 +0.55(+7.00%)
Feb 28, 2020 7.691 8.020 7.426 7.839 6,906,305 -0.34(-4.11%)
Feb 27, 2020 8.588 8.595 7.775 8.175 6,670,688 -0.48(-5.52%)
Feb 26, 2020 8.729 8.950 8.653 8.653 3,014,848 -0.08(-0.87%)
Feb 25, 2020 9.152 9.158 8.533 8.729 6,020,481 -0.39(-4.29%)
Feb 24, 2020 9.259 9.272 8.937 9.120 3,163,504 -0.23(-2.43%)
Feb 21, 2020 9.316 9.373 9.266 9.348 1,355,282 +0.03(+0.34%)
Feb 20, 2020 9.278 9.341 9.234 9.316 1,304,080 +0.06(+0.61%)
Feb 19, 2020 9.379 9.461 9.253 9.259 1,933,124 -0.09(-0.95%)
Feb 18, 2020 9.348 9.518 9.291 9.348 2,094,816 +0.01(+0.14%)
Feb 14, 2020 9.474 9.480 9.101 9.335 2,521,204 -0.20(-2.05%)
Feb 13, 2020 9.430 9.537 9.417 9.531 1,582,416 +0.12(+1.28%)
Feb 12, 2020 9.417 9.493 9.392 9.411 973,600 +0.01(+0.07%)
Feb 11, 2020 9.487 9.528 9.398 9.405 1,150,783 -0.07(-0.73%)
Feb 10, 2020 9.632 9.645 9.474 9.474 1,258,881 -0.13(-1.38%)
Feb 07, 2020 9.594 9.645 9.581 9.607 1,120,799 +0.02(+0.20%)
Feb 06, 2020 9.651 9.676 9.544 9.588 1,203,183 -0.04(-0.39%)
Feb 05, 2020 9.600 9.638 9.550 9.626 1,001,151 +0.04(+0.46%)
Feb 04, 2020 9.499 9.664 9.430 9.581 1,794,035 +0.17(+1.81%)
Feb 03, 2020 9.373 9.522 9.354 9.411 1,294,121 +0.08(+0.88%)
Jan 31, 2020 9.562 9.562 9.291 9.329 3,889,311 -0.27(-2.83%)
Jan 30, 2020 9.531 9.600 9.480 9.600 761,071 +0.06(+0.66%)
Jan 29, 2020 9.474 9.569 9.417 9.537 1,555,138 +0.20(+2.17%)
Jan 28, 2020 9.234 9.367 9.228 9.335 770,029 +0.09(+0.96%)
Jan 27, 2020 9.259 9.285 9.146 9.247 1,108,020 -0.07(-0.75%)
Jan 24, 2020 9.392 9.417 9.228 9.316 1,185,238 -0.04(-0.47%)
Jan 23, 2020 9.335 9.386 9.297 9.360 949,402 +0.03(+0.27%)
Jan 22, 2020 9.373 9.379 9.316 9.335 1,397,102 +0.01(+0.07%)
Jan 21, 2020 9.285 9.335 9.266 9.329 2,103,312 +0.04(+0.48%)
Jan 17, 2020 9.190 9.304 9.165 9.285 1,311,583 +0.11(+1.24%)
Jan 16, 2020 9.146 9.171 9.127 9.171 1,692,793 +0.03(+0.35%)
Jan 15, 2020 9.184 9.190 9.101 9.139 1,205,499 -0.03(-0.28%)
Jan 14, 2020 9.139 9.177 9.123 9.165 1,673,393 +0.02(+0.21%)
Jan 13, 2020 9.076 9.190 9.076 9.146 1,283,488 +0.07(+0.77%)
Jan 10, 2020 9.146 9.146 9.038 9.076 1,357,023 -0.06(-0.69%)
Jan 09, 2020 9.120 9.177 9.101 9.139 2,180,257 +0.04(+0.42%)
Jan 08, 2020 8.988 9.190 8.981 9.101 2,270,358 +0.11(+1.19%)
Jan 07, 2020 8.969 9.019 8.937 8.994 960,171 +0.03(+0.28%)
Jan 06, 2020 8.950 9.038 8.937 8.969 1,222,980 +0.01(+0.07%)
Jan 03, 2020 8.849 9.026 8.849 8.962 1,131,723 +0.04(+0.42%)
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.