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 )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 1.715 1.731 1.622 1.696 193,293 -0.03(-1.68%)
Nov 29, 2010 1.705 1.734 1.699 1.725 67,093 +0.02(+1.13%)
Nov 26, 2010 1.718 1.731 1.696 1.705 17,122 -0.01(-0.75%)
Nov 24, 2010 1.734 1.718 1.718 1.718 154,818 -0.01(-0.56%)
Nov 23, 2010 1.715 1.737 1.715 1.728 73,081 -0.02(-0.92%)
Nov 22, 2010 1.744 1.818 1.734 1.744 174,971 +0.00(+0.00%)
Nov 19, 2010 1.737 1.744 1.686 1.744 83,777 -0.01(-0.55%)
Nov 18, 2010 1.789 1.818 1.715 1.753 85,458 -0.01(-0.55%)
Nov 17, 2010 1.734 1.782 1.734 1.763 86,688 +0.02(+1.29%)
Nov 16, 2010 1.725 1.766 1.638 1.741 260,520 -0.00(-0.18%)
Nov 15, 2010 1.737 1.766 1.686 1.744 175,071 +0.01(+0.37%)
Nov 12, 2010 1.766 1.782 1.686 1.737 176,248 -0.03(-1.81%)
Nov 11, 2010 1.792 1.831 1.770 1.770 78,564 -0.03(-1.78%)
Nov 10, 2010 1.795 1.811 1.760 1.802 124,705 +0.02(+1.26%)
Nov 09, 2010 1.766 1.856 1.766 1.779 176,235 +0.01(+0.36%)
Nov 08, 2010 1.741 1.814 1.702 1.773 178,857 +0.04(+2.03%)
Nov 05, 2010 1.766 1.773 1.728 1.737 130,266 -0.01(-0.73%)
Nov 04, 2010 1.699 1.760 1.696 1.750 396,289 +0.05(+3.02%)
Nov 03, 2010 1.686 1.699 1.680 1.699 179,362 +0.00(+0.19%)
Nov 02, 2010 1.702 1.702 1.676 1.696 111,533 +0.00(+0.19%)
Nov 01, 2010 1.699 1.699 1.673 1.692 94,021 -0.01(-0.57%)
Oct 29, 2010 1.705 1.721 1.692 1.702 137,263 +0.01(+0.38%)
Oct 28, 2010 1.686 1.741 1.654 1.696 190,655 +0.01(+0.38%)
Oct 27, 2010 1.696 1.715 1.654 1.689 187,414 -0.01(-0.38%)
Oct 25, 2010 1.709 1.712 1.654 1.696 98,449 +0.00(+0.00%)
Oct 22, 2010 1.728 1.728 1.686 1.696 70,696 -0.02(-1.31%)
Oct 21, 2010 1.689 1.725 1.651 1.718 152,194 +0.04(+2.10%)
Oct 20, 2010 1.715 1.760 1.676 1.683 157,219 -0.04(-2.42%)
Oct 19, 2010 1.734 1.750 1.705 1.725 118,711 -0.03(-1.47%)
Oct 18, 2010 1.725 1.750 1.696 1.750 173,343 +0.02(+1.30%)
Oct 15, 2010 1.770 1.776 1.712 1.728 68,454 -0.04(-2.36%)
Oct 14, 2010 1.779 1.786 1.737 1.770 51,346 -0.02(-1.08%)
Oct 13, 2010 1.760 1.818 1.747 1.789 321,828 +0.05(+2.96%)
Oct 12, 2010 1.696 1.747 1.622 1.737 377,737 +0.03(+1.88%)
Oct 11, 2010 1.757 1.782 1.696 1.705 131,107 -0.04(-2.03%)
Oct 08, 2010 1.741 1.747 1.631 1.741 357,955 +0.10(+5.86%)
Oct 07, 2010 1.651 1.657 1.615 1.644 226,567 -0.01(-0.78%)
Oct 06, 2010 1.660 1.660 1.619 1.657 252,455 -0.01(-0.77%)
Oct 05, 2010 1.631 1.692 1.612 1.670 290,316 +0.03(+1.96%)
Oct 04, 2010 1.596 1.638 1.570 1.638 242,114 +0.03(+1.80%)
Oct 01, 2010 1.609 1.625 1.584 1.609 108,930 -0.01(-0.59%)
Sep 30, 2010 1.593 1.625 1.564 1.619 300,371 +0.04(+2.86%)
Sep 29, 2010 1.551 1.583 1.535 1.574 92,458 +0.00(+0.00%)
Sep 28, 2010 1.577 1.577 1.519 1.574 72,664 -0.02(-1.11%)
Sep 27, 2010 1.580 1.603 1.577 1.591 184,082 -0.01(-0.50%)
Sep 24, 2010 1.586 1.619 1.570 1.599 317,142 +0.03(+2.05%)
Sep 23, 2010 1.586 1.596 1.558 1.567 206,430 -0.01(-0.81%)
Sep 22, 2010 1.606 1.622 1.548 1.580 116,979 -0.04(-2.57%)
Sep 21, 2010 1.641 1.641 1.558 1.622 298,390 -0.02(-1.17%)
Sep 20, 2010 1.545 1.644 1.545 1.641 219,250 +0.09(+6.02%)
Sep 17, 2010 1.548 1.593 1.519 1.548 378,767 +0.02(+1.47%)
Sep 15, 2010 1.442 1.538 1.426 1.525 317,917 +0.06(+4.05%)
Sep 14, 2010 1.490 1.490 1.436 1.466 73,797 -0.02(-1.40%)
Sep 13, 2010 1.484 1.513 1.474 1.487 91,714 +0.01(+0.87%)
Sep 10, 2010 1.471 1.487 1.455 1.474 182,342 -0.00(-0.22%)
Sep 09, 2010 1.461 1.480 1.423 1.477 310,762 +0.02(+1.32%)
Sep 08, 2010 1.477 1.490 1.458 1.458 110,985 -0.01(-0.66%)
Sep 07, 2010 1.513 1.513 1.468 1.468 83,733 -0.05(-3.38%)
Sep 03, 2010 1.538 1.541 1.509 1.519 71,720 -0.01(-0.42%)
Sep 02, 2010 1.561 1.570 1.480 1.525 42,036 -0.02(-1.04%)
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.