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 )

11.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 11.84 12.06 11.73 11.88 1,185,187 +0.26(+2.24%)
Sep 25, 2020 11.11 11.64 11.11 11.62 652,300 +0.45(+4.03%)
Sep 24, 2020 11.06 11.43 10.68 11.17 1,171,567 +0.11(+0.99%)
Sep 23, 2020 11.54 11.74 11.04 11.06 1,214,016 -0.40(-3.49%)
Sep 22, 2020 11.46 11.82 11.39 11.46 866,199 +0.10(+0.88%)
Sep 21, 2020 11.89 12.09 11.33 11.36 2,232,101 -0.85(-6.96%)
Sep 18, 2020 12.14 12.40 12.02 12.21 1,750,200 +0.04(+0.33%)
Sep 17, 2020 11.94 12.23 11.84 12.17 891,694 +0.06(+0.50%)
Sep 16, 2020 11.90 12.23 11.86 12.11 1,405,915 +0.31(+2.63%)
Sep 15, 2020 11.89 12.08 11.78 11.80 1,135,292 -0.02(-0.17%)
Sep 14, 2020 11.50 11.98 11.45 11.82 1,435,094 +0.41(+3.59%)
Sep 11, 2020 11.50 11.54 11.19 11.41 691,800 -0.10(-0.87%)
Sep 10, 2020 11.70 11.91 11.50 11.51 960,460 -0.14(-1.20%)
Sep 09, 2020 11.41 11.74 11.41 11.65 997,767 +0.33(+2.92%)
Sep 08, 2020 11.30 11.63 11.16 11.32 1,080,624 +0.00(+0.00%)
Sep 04, 2020 11.25 11.47 10.89 11.32 923,200 +0.06(+0.53%)
Sep 03, 2020 11.36 11.56 10.97 11.26 1,356,701 -0.09(-0.79%)
Sep 02, 2020 11.38 11.42 11.09 11.35 1,244,154 -0.04(-0.35%)
Sep 01, 2020 11.21 11.75 11.15 11.39 1,821,136 +0.07(+0.62%)
Aug 31, 2020 11.71 11.71 11.32 11.32 1,329,202 -0.30(-2.58%)
Aug 28, 2020 11.54 11.62 11.41 11.62 1,028,900 +0.18(+1.57%)
Aug 27, 2020 11.35 11.59 11.34 11.44 1,004,687 +0.08(+0.70%)
Aug 26, 2020 11.45 11.54 11.33 11.36 698,501 -0.09(-0.79%)
Aug 25, 2020 11.58 11.67 11.26 11.45 824,198 -0.04(-0.35%)
Aug 24, 2020 11.17 11.55 11.06 11.49 1,239,767 +0.39(+3.51%)
Aug 21, 2020 11.13 11.25 11.01 11.10 830,100 -0.03(-0.27%)
Aug 20, 2020 11.08 11.34 11.00 11.13 789,516 -0.03(-0.27%)
Aug 19, 2020 10.89 11.26 10.79 11.16 1,099,325 +0.24(+2.20%)
Aug 18, 2020 11.12 11.14 10.72 10.92 1,448,648 -0.17(-1.53%)
Aug 17, 2020 11.33 11.37 11.02 11.09 1,536,661 -0.24(-2.12%)
Aug 14, 2020 11.15 11.41 10.91 11.33 1,101,100 -0.13(-1.13%)
Aug 13, 2020 11.85 11.89 11.39 11.46 2,021,138 -0.37(-3.13%)
Aug 12, 2020 11.84 11.94 11.72 11.83 1,607,180 +0.17(+1.46%)
Aug 11, 2020 12.00 12.04 11.62 11.66 1,910,701 -0.11(-0.93%)
Aug 10, 2020 11.55 11.94 11.47 11.77 2,219,300 +0.37(+3.25%)
Aug 07, 2020 10.74 11.43 10.62 11.40 2,384,500 +0.72(+6.74%)
Aug 06, 2020 10.65 10.90 10.65 10.68 1,486,973 -0.03(-0.28%)
Aug 05, 2020 10.81 10.87 10.44 10.71 1,934,140 -0.01(-0.09%)
Aug 04, 2020 10.81 10.91 10.68 10.72 2,088,337 -0.03(-0.28%)
Aug 03, 2020 10.25 10.78 10.05 10.75 2,620,852 +0.56(+5.50%)
Jul 31, 2020 9.960 10.19 9.630 10.19 2,980,100 +0.61(+6.37%)
Jul 30, 2020 9.220 9.600 9.180 9.580 1,290,770 +0.22(+2.35%)
Jul 29, 2020 9.370 9.440 9.190 9.360 875,846 -0.01(-0.11%)
Jul 28, 2020 9.180 9.490 9.090 9.370 1,520,781 +0.50(+5.64%)
Jul 27, 2020 8.800 8.880 8.680 8.870 859,886 +0.01(+0.11%)
Jul 24, 2020 8.880 9.140 8.760 8.860 1,026,000 +0.02(+0.23%)
Jul 23, 2020 9.000 9.100 8.740 8.840 799,910 -0.28(-3.07%)
Jul 22, 2020 8.580 9.160 8.580 9.120 1,192,584 +0.47(+5.43%)
Jul 21, 2020 8.640 8.760 8.570 8.650 852,290 +0.09(+1.05%)
Jul 20, 2020 8.600 8.630 8.430 8.560 1,184,859 -0.08(-0.93%)
Jul 17, 2020 8.660 8.710 8.420 8.640 1,129,400 -0.02(-0.23%)
Jul 16, 2020 8.650 8.820 8.390 8.660 1,446,873 -0.08(-0.92%)
Jul 15, 2020 8.390 8.790 8.270 8.740 1,758,260 +0.74(+9.25%)
Jul 14, 2020 7.950 8.060 7.780 8.000 1,234,655 +0.03(+0.38%)
Jul 13, 2020 8.060 8.220 7.880 7.970 1,498,503 +0.03(+0.38%)
Jul 10, 2020 7.540 7.940 7.400 7.940 1,762,300 +0.39(+5.17%)
Jul 09, 2020 8.040 8.040 7.520 7.550 2,815,124 -0.54(-6.67%)
Jul 08, 2020 8.100 8.340 7.790 8.090 2,766,158 -0.05(-0.61%)
Jul 07, 2020 8.560 8.610 8.100 8.140 2,216,636 -0.52(-6.00%)
Jul 06, 2020 9.090 9.090 8.540 8.660 1,939,263 -0.20(-2.26%)
Jul 02, 2020 9.220 9.260 8.850 8.860 1,296,500 -0.17(-1.88%)
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.