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 )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2008 5.740 5.740 5.462 5.516 354,619 +0.01(+0.17%)
Apr 29, 2008 5.577 5.721 5.459 5.507 309,162 -0.13(-2.27%)
Apr 28, 2008 5.510 5.708 5.510 5.634 502,297 +0.12(+2.20%)
Apr 25, 2008 5.590 5.593 5.478 5.513 296,955 -0.04(-0.80%)
Apr 24, 2008 5.487 5.590 5.388 5.558 238,568 +0.12(+2.23%)
Apr 23, 2008 5.350 5.564 5.344 5.436 229,802 +0.09(+1.73%)
Apr 22, 2008 5.475 5.519 5.289 5.344 440,557 -0.12(-2.22%)
Apr 21, 2008 5.481 5.526 5.430 5.465 389,881 -0.04(-0.81%)
Apr 18, 2008 5.558 5.586 5.478 5.510 246,283 +0.04(+0.82%)
Apr 17, 2008 5.491 5.596 5.363 5.465 410,254 -0.04(-0.70%)
Apr 16, 2008 5.331 5.520 5.312 5.503 395,964 +0.24(+4.61%)
Apr 15, 2008 5.206 5.344 5.126 5.261 492,403 +0.17(+3.39%)
Apr 14, 2008 5.063 5.229 5.063 5.088 451,793 +0.04(+0.70%)
Apr 11, 2008 5.427 5.427 5.034 5.053 578,786 -0.37(-6.89%)
Apr 10, 2008 5.337 5.606 5.286 5.427 569,910 +0.11(+2.16%)
Apr 09, 2008 5.701 5.781 5.286 5.312 596,394 -0.36(-6.36%)
Apr 08, 2008 5.478 5.701 5.478 5.673 419,530 +0.07(+1.20%)
Apr 07, 2008 5.350 5.807 5.270 5.606 1,603,749 +0.35(+6.69%)
Apr 04, 2008 5.248 5.270 5.101 5.254 414,887 +0.11(+2.05%)
Apr 03, 2008 5.190 5.232 4.989 5.149 546,911 -0.10(-1.95%)
Apr 02, 2008 5.008 5.270 4.938 5.251 428,807 +0.21(+4.18%)
Apr 01, 2008 4.951 5.040 4.887 5.040 529,817 +0.22(+4.64%)
Mar 31, 2008 4.839 4.970 4.807 4.817 543,198 +0.00(+0.07%)
Mar 28, 2008 4.948 5.002 4.769 4.813 336,554 -0.16(-3.15%)
Mar 27, 2008 4.970 5.107 4.951 4.970 212,645 -0.04(-0.89%)
Mar 26, 2008 5.174 5.174 4.973 5.015 581,237 -0.19(-3.74%)
Mar 25, 2008 5.334 5.350 5.139 5.209 945,665 -0.10(-1.92%)
Mar 24, 2008 5.414 5.503 5.219 5.312 956,269 -0.04(-0.78%)
Mar 21, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.00(+0.00%)
Mar 20, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.37(+7.44%)
Mar 19, 2008 4.871 5.104 4.871 4.983 762,888 +0.11(+2.23%)
Mar 18, 2008 4.667 4.874 4.667 4.874 1,033,106 +0.33(+7.24%)
Mar 17, 2008 4.667 4.871 4.545 4.545 921,245 -0.26(-5.32%)
Mar 14, 2008 4.807 4.868 4.631 4.801 771,435 +0.04(+0.74%)
Mar 13, 2008 4.743 4.852 4.603 4.766 588,776 -0.06(-1.19%)
Mar 12, 2008 4.651 4.967 4.651 4.823 716,019 +0.20(+4.43%)
Mar 11, 2008 4.631 4.769 4.545 4.619 840,157 +0.14(+3.06%)
Mar 10, 2008 4.408 4.638 4.398 4.481 747,328 +0.08(+1.81%)
Mar 07, 2008 4.424 4.775 4.392 4.401 1,194,049 -0.07(-1.50%)
Mar 06, 2008 4.552 4.730 4.357 4.468 3,769,902 -0.32(-6.67%)
Mar 05, 2008 4.775 4.928 4.660 4.788 1,961,055 -0.06(-1.32%)
Mar 04, 2008 5.063 5.063 4.740 4.852 1,475,783 -0.23(-4.59%)
Mar 03, 2008 5.110 5.142 5.050 5.085 1,585,293 -0.05(-1.00%)
Feb 29, 2008 5.110 5.174 5.109 5.136 627,959 +0.02(+0.44%)
Feb 28, 2008 5.334 5.334 5.110 5.114 475,963 -0.22(-4.13%)
Feb 27, 2008 5.264 5.484 5.264 5.334 487,431 +0.00(+0.00%)
Feb 26, 2008 5.299 5.484 5.174 5.334 1,005,035 +0.14(+2.77%)
Feb 25, 2008 5.171 5.238 5.082 5.190 764,078 +0.05(+1.06%)
Feb 22, 2008 5.098 5.136 5.018 5.136 1,173,621 +0.04(+0.69%)
Feb 21, 2008 5.209 5.209 5.050 5.101 1,115,826 -0.01(-0.19%)
Feb 20, 2008 5.063 5.120 4.877 5.110 1,551,665 +0.06(+1.27%)
Feb 19, 2008 5.104 5.213 5.015 5.047 1,214,322 -0.03(-0.63%)
Feb 18, 2008 5.008 5.149 4.973 5.079 0 +0.00(+0.00%)
Feb 15, 2008 5.008 5.149 4.973 5.079 1,312,485 +0.04(+0.89%)
Feb 14, 2008 5.270 5.270 4.973 5.034 1,486,772 -0.24(-4.48%)
Feb 13, 2008 5.264 5.465 5.190 5.270 1,420,800 -0.30(-5.39%)
Feb 12, 2008 5.510 5.676 5.436 5.570 1,378,649 +0.16(+2.89%)
Feb 11, 2008 5.545 5.650 5.360 5.414 1,709,233 -0.11(-2.08%)
Feb 08, 2008 5.717 5.887 5.443 5.529 1,819,955 -0.17(-2.97%)
Feb 07, 2008 5.602 5.724 5.497 5.698 1,255,880 +0.10(+1.71%)
Feb 06, 2008 5.807 5.903 5.602 5.602 1,240,251 -0.15(-2.56%)
Feb 05, 2008 5.832 5.989 5.733 5.749 1,431,908 -0.22(-3.69%)
Feb 04, 2008 5.992 6.005 5.794 5.970 1,165,262 +0.03(+0.48%)
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.