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 )

13.90 +0.09 (+0.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Oct 31, 2007 5.854 6.019 5.767 6.019 799,505 +0.20(+3.40%)
Oct 30, 2007 5.978 5.987 5.790 5.822 693,803 -0.16(-2.61%)
Oct 29, 2007 5.997 6.115 5.898 5.978 1,041,960 +0.01(+0.11%)
Oct 26, 2007 5.994 6.074 5.898 5.972 765,003 +0.11(+1.85%)
Oct 25, 2007 5.850 5.959 5.755 5.863 1,188,437 +0.05(+0.82%)
Oct 24, 2007 5.924 5.962 5.739 5.815 642,991 -0.10(-1.72%)
Oct 23, 2007 6.026 6.118 5.857 5.917 652,087 -0.06(-1.01%)
Oct 22, 2007 5.729 6.038 5.678 5.978 502,474 +0.22(+3.82%)
Oct 19, 2007 5.771 5.834 5.701 5.758 1,407,054 -0.02(-0.39%)
Oct 18, 2007 5.841 5.844 5.739 5.780 906,461 -0.13(-2.21%)
Oct 17, 2007 5.946 6.061 5.771 5.911 486,791 +0.01(+0.22%)
Oct 16, 2007 5.921 5.997 5.739 5.898 948,804 -0.04(-0.59%)
Oct 15, 2007 6.102 6.147 5.898 5.933 887,015 -0.15(-2.46%)
Oct 12, 2007 6.300 6.343 6.019 6.083 1,009,653 -0.22(-3.44%)
Oct 11, 2007 6.408 6.494 6.278 6.300 680,630 -0.10(-1.54%)
Oct 10, 2007 6.345 6.514 6.345 6.399 489,301 +0.05(+0.85%)
Oct 09, 2007 6.392 6.463 6.236 6.345 1,164,285 -0.07(-1.14%)
Oct 08, 2007 6.520 6.590 6.370 6.418 307,381 -0.05(-0.79%)
Oct 05, 2007 6.689 6.734 6.367 6.469 620,722 -0.08(-1.17%)
Oct 04, 2007 6.647 6.676 6.523 6.545 627,309 -0.07(-1.01%)
Oct 03, 2007 6.577 6.689 6.498 6.612 494,319 +0.03(+0.48%)
Oct 02, 2007 6.437 6.778 6.437 6.580 506,552 +0.18(+2.84%)
Oct 01, 2007 6.083 6.536 6.038 6.399 745,870 +0.38(+6.25%)
Sep 28, 2007 6.262 6.278 6.007 6.023 392,381 -0.19(-3.13%)
Sep 27, 2007 6.198 6.309 6.198 6.217 562,696 +0.07(+1.09%)
Sep 26, 2007 6.214 6.236 6.032 6.150 494,005 +0.01(+0.16%)
Sep 25, 2007 6.217 6.227 6.096 6.141 345,019 -0.14(-2.18%)
Sep 24, 2007 6.392 6.408 6.204 6.278 617,272 -0.10(-1.55%)
Sep 21, 2007 6.549 6.584 6.361 6.376 735,206 -0.19(-2.91%)
Sep 20, 2007 6.832 6.887 6.485 6.568 489,301 -0.24(-3.56%)
Sep 19, 2007 6.641 7.005 6.606 6.810 1,215,411 +0.26(+4.04%)
Sep 18, 2007 6.278 6.613 6.092 6.545 952,255 +0.33(+5.23%)
Sep 17, 2007 6.361 6.361 6.070 6.220 616,331 -0.13(-2.11%)
Sep 14, 2007 6.115 6.364 5.611 6.354 612,880 +0.24(+3.91%)
Sep 13, 2007 6.019 6.211 5.984 6.115 276,956 +0.13(+2.18%)
Sep 12, 2007 5.933 6.112 5.933 5.984 325,259 +0.01(+0.11%)
Sep 11, 2007 5.783 5.991 5.745 5.978 735,519 +0.19(+3.36%)
Sep 10, 2007 5.975 6.038 5.742 5.783 577,438 -0.18(-3.05%)
Sep 07, 2007 6.061 6.067 5.799 5.965 656,478 -0.15(-2.40%)
Sep 06, 2007 6.262 6.265 6.090 6.112 483,027 -0.15(-2.39%)
Sep 05, 2007 6.491 6.510 6.249 6.262 788,841 -0.24(-3.63%)
Sep 04, 2007 6.412 6.596 6.361 6.498 526,625 +0.11(+1.80%)
Aug 31, 2007 6.239 6.399 6.160 6.383 837,457 +0.31(+5.09%)
Aug 30, 2007 6.045 6.090 5.959 6.074 733,951 +0.03(+0.47%)
Aug 29, 2007 5.978 6.105 5.901 6.045 597,511 +0.11(+1.88%)
Aug 28, 2007 6.182 6.211 5.930 5.933 297,971 -0.28(-4.47%)
Aug 27, 2007 6.217 6.217 6.118 6.211 518,470 -0.03(-0.41%)
Aug 24, 2007 6.370 6.370 6.115 6.236 897,679 -0.11(-1.81%)
Aug 23, 2007 6.463 6.533 6.322 6.351 782,568 +0.05(+0.81%)
Aug 22, 2007 6.054 6.501 6.016 6.300 1,555,726 +0.32(+5.39%)
Aug 21, 2007 6.137 6.137 5.940 5.978 968,251 -0.11(-1.88%)
Aug 20, 2007 6.061 6.265 6.061 6.093 784,136 +0.01(+0.21%)
Aug 17, 2007 6.102 6.727 5.930 6.080 1,854,011 +0.22(+3.75%)
Aug 16, 2007 5.213 5.876 5.117 5.860 3,743,780 +0.49(+9.08%)
Aug 15, 2007 5.034 5.570 4.435 5.372 4,247,509 -0.19(-3.38%)
Aug 14, 2007 5.819 5.876 5.503 5.560 1,513,696 -0.25(-4.23%)
Aug 13, 2007 5.694 5.959 5.662 5.806 1,500,836 -0.08(-1.41%)
Aug 10, 2007 6.144 6.437 5.816 5.889 1,839,270 -0.21(-3.40%)
Aug 09, 2007 6.332 6.536 5.949 6.096 2,043,459 -0.24(-3.73%)
Aug 08, 2007 6.137 7.040 5.825 6.332 2,473,793 +0.33(+5.47%)
Aug 07, 2007 6.121 6.227 5.962 6.003 1,266,850 -0.12(-1.93%)
Aug 06, 2007 6.160 6.185 5.659 6.121 2,041,577 +0.08(+1.27%)
Aug 03, 2007 6.233 6.396 6.042 6.045 2,440,546 -0.27(-4.34%)
Aug 02, 2007 5.905 6.351 5.905 6.319 1,939,012 +0.41(+7.02%)
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.