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 )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 3.026 3.044 2.995 3.017 191,616 -0.00(-0.15%)
Mar 30, 2016 3.053 3.075 3.008 3.022 167,050 -0.01(-0.29%)
Mar 29, 2016 2.973 3.035 2.973 3.031 142,221 +0.03(+1.04%)
Mar 28, 2016 3.031 3.040 2.928 2.999 286,116 -0.03(-1.03%)
Mar 24, 2016 2.995 3.031 3.031 3.031 295,723 +0.02(+0.74%)
Mar 23, 2016 3.040 3.040 3.004 3.008 137,201 -0.03(-0.88%)
Mar 22, 2016 3.008 3.044 2.991 3.035 148,909 -0.00(-0.15%)
Mar 21, 2016 2.995 3.044 2.968 3.040 199,862 +0.04(+1.49%)
Mar 18, 2016 2.995 3.008 2.973 2.995 540,236 -0.02(-0.74%)
Mar 17, 2016 3.008 3.057 2.964 3.017 199,142 +0.04(+1.50%)
Mar 16, 2016 2.959 2.991 2.942 2.973 280,513 +0.03(+0.91%)
Mar 15, 2016 2.982 3.002 2.919 2.946 208,316 -0.01(-0.30%)
Mar 14, 2016 2.919 2.995 2.915 2.955 241,111 -0.04(-1.34%)
Mar 11, 2016 2.968 3.008 2.928 2.995 149,266 +0.08(+2.75%)
Mar 10, 2016 2.973 2.973 2.906 2.915 127,565 -0.04(-1.21%)
Mar 09, 2016 2.964 2.982 2.942 2.950 124,812 -0.02(-0.75%)
Mar 08, 2016 2.968 2.995 2.933 2.973 170,157 -0.01(-0.30%)
Mar 07, 2016 2.982 2.999 2.964 2.982 246,577 +0.01(+0.44%)
Mar 04, 2016 3.008 3.016 2.947 2.969 256,675 -0.03(-1.16%)
Mar 03, 2016 2.868 3.030 2.868 3.003 376,793 +0.13(+4.39%)
Mar 02, 2016 2.903 2.910 2.877 2.877 220,844 -0.03(-0.90%)
Mar 01, 2016 2.964 2.990 2.881 2.903 276,865 -0.06(-2.06%)
Feb 29, 2016 2.877 2.990 2.873 2.964 414,085 +0.08(+2.87%)
Feb 26, 2016 2.812 2.898 2.807 2.881 647,194 +0.09(+3.12%)
Feb 25, 2016 2.711 2.803 2.711 2.794 165,072 +0.08(+3.05%)
Feb 24, 2016 2.764 2.772 2.703 2.711 239,105 -0.07(-2.35%)
Feb 23, 2016 2.777 2.785 2.751 2.777 176,076 +0.01(+0.32%)
Feb 22, 2016 2.733 2.785 2.729 2.768 204,332 +0.04(+1.44%)
Feb 19, 2016 2.703 2.733 2.703 2.729 182,431 +0.01(+0.32%)
Feb 18, 2016 2.755 2.768 2.703 2.720 133,914 -0.04(-1.42%)
Feb 17, 2016 2.724 2.776 2.668 2.759 235,545 +0.06(+2.10%)
Feb 16, 2016 2.707 2.707 2.637 2.703 315,808 +0.07(+2.48%)
Feb 12, 2016 2.633 2.637 2.637 2.637 256,702 +0.00(+0.17%)
Feb 11, 2016 2.655 2.690 2.620 2.633 242,567 -0.02(-0.82%)
Feb 10, 2016 2.742 2.763 2.624 2.655 273,364 -0.07(-2.56%)
Feb 09, 2016 2.785 2.785 2.724 2.724 288,922 -0.05(-1.88%)
Feb 08, 2016 2.816 2.816 2.746 2.777 341,915 -0.05(-1.70%)
Feb 05, 2016 2.794 2.868 2.785 2.825 254,046 +0.04(+1.41%)
Feb 04, 2016 2.794 2.842 2.768 2.785 173,906 -0.01(-0.47%)
Feb 03, 2016 2.803 2.829 2.768 2.799 119,404 +0.00(+0.00%)
Feb 02, 2016 2.829 2.847 2.790 2.799 81,039 -0.04(-1.53%)
Feb 01, 2016 2.851 2.864 2.807 2.842 99,779 -0.01(-0.31%)
Jan 29, 2016 2.777 2.851 2.755 2.851 195,945 +0.10(+3.81%)
Jan 28, 2016 2.746 2.790 2.724 2.746 199,854 +0.02(+0.64%)
Jan 27, 2016 2.772 2.790 2.690 2.729 217,559 -0.04(-1.42%)
Jan 26, 2016 2.746 2.777 2.720 2.768 230,427 +0.04(+1.44%)
Jan 25, 2016 2.781 2.790 2.729 2.729 110,776 -0.05(-1.88%)
Jan 22, 2016 2.733 2.790 2.724 2.781 223,070 +0.07(+2.41%)
Jan 21, 2016 2.690 2.746 2.666 2.716 223,558 +0.03(+0.97%)
Jan 20, 2016 2.746 2.777 2.650 2.690 800,748 -0.09(-3.29%)
Jan 19, 2016 2.838 2.838 2.755 2.781 315,655 -0.04(-1.54%)
Jan 15, 2016 2.838 2.825 2.825 2.825 249,132 -0.05(-1.82%)
Jan 14, 2016 2.877 2.894 2.799 2.877 215,334 +0.01(+0.30%)
Jan 13, 2016 2.934 2.959 2.829 2.868 503,023 -0.07(-2.52%)
Jan 12, 2016 3.047 3.051 2.942 2.942 272,419 -0.09(-3.02%)
Jan 11, 2016 3.073 3.104 2.982 3.034 480,064 -0.03(-1.14%)
Jan 08, 2016 3.099 3.111 3.056 3.069 318,052 -0.03(-0.98%)
Jan 07, 2016 3.134 3.143 3.095 3.099 310,314 -0.08(-2.47%)
Jan 06, 2016 3.165 3.204 3.156 3.178 321,952 +0.02(+0.69%)
Jan 05, 2016 3.156 3.204 3.125 3.156 388,052 +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.