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: 7:00 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 (%)
Jul 31, 2008 3.526 3.631 3.437 3.494 657,673 +0.00(+0.09%)
Jul 30, 2008 3.870 3.925 3.431 3.491 1,103,119 -0.29(-7.59%)
Jul 29, 2008 3.778 3.804 3.571 3.778 795,117 +0.16(+4.50%)
Jul 28, 2008 3.408 3.781 3.408 3.615 771,853 +0.18(+5.10%)
Jul 25, 2008 3.297 3.717 3.297 3.440 1,063,521 +0.13(+4.05%)
Jul 24, 2008 3.491 3.571 3.249 3.306 702,407 -0.12(-3.44%)
Jul 23, 2008 3.523 3.982 3.383 3.424 1,692,759 -0.11(-2.98%)
Jul 22, 2008 3.220 3.548 3.109 3.529 679,347 +0.33(+10.15%)
Jul 21, 2008 3.026 3.323 3.026 3.204 778,349 +0.25(+8.30%)
Jul 18, 2008 3.109 3.408 2.882 2.959 1,405,783 +0.09(+3.00%)
Jul 17, 2008 2.748 2.940 2.710 2.873 733,145 +0.12(+4.52%)
Jul 16, 2008 2.649 2.850 2.640 2.748 531,691 +0.08(+3.11%)
Jul 15, 2008 2.586 2.853 2.554 2.665 818,139 +0.06(+2.20%)
Jul 14, 2008 2.742 2.853 2.592 2.608 526,252 -0.08(-3.08%)
Jul 11, 2008 2.595 2.774 2.538 2.691 1,003,738 -0.00(-0.12%)
Jul 10, 2008 2.987 2.987 2.618 2.694 682,399 -0.08(-2.76%)
Jul 09, 2008 3.026 3.038 2.710 2.771 567,084 -0.27(-8.81%)
Jul 08, 2008 2.611 3.073 2.605 3.038 938,586 +0.40(+15.38%)
Jul 07, 2008 2.551 2.694 2.541 2.633 875,946 +0.10(+3.90%)
Jul 04, 2008 2.710 2.751 2.503 2.535 983,953 +0.00(+0.00%)
Jul 03, 2008 2.710 2.751 2.503 2.535 983,953 -0.17(-6.14%)
Jul 02, 2008 2.879 2.946 2.675 2.700 1,047,772 -0.18(-6.10%)
Jul 01, 2008 2.869 2.959 2.783 2.876 900,495 +0.02(+0.56%)
Jun 30, 2008 3.160 3.160 2.777 2.860 2,354,429 -0.26(-8.28%)
Jun 27, 2008 3.064 3.172 3.032 3.118 2,943,177 +0.05(+1.77%)
Jun 26, 2008 3.134 3.153 3.038 3.064 811,640 -0.05(-1.54%)
Jun 25, 2008 3.140 3.172 3.045 3.112 1,894,235 +0.02(+0.72%)
Jun 24, 2008 3.188 3.223 3.077 3.089 1,944,793 -0.12(-3.77%)
Jun 23, 2008 3.300 3.507 3.175 3.211 1,108,213 -0.07(-2.23%)
Jun 20, 2008 3.386 3.399 3.255 3.284 1,121,845 -0.11(-3.38%)
Jun 19, 2008 3.552 3.660 3.316 3.399 1,999,356 -0.14(-3.96%)
Jun 18, 2008 3.826 3.832 3.491 3.539 1,615,919 -0.29(-7.58%)
Jun 17, 2008 3.874 3.960 3.826 3.829 756,051 -0.01(-0.25%)
Jun 16, 2008 3.797 3.890 3.714 3.839 643,490 +0.07(+1.86%)
Jun 13, 2008 3.893 4.272 3.702 3.768 1,608,922 -0.04(-1.17%)
Jun 12, 2008 3.536 3.829 3.408 3.813 3,735,779 +0.32(+9.22%)
Jun 11, 2008 4.039 4.065 3.395 3.491 4,312,564 -0.57(-13.98%)
Jun 10, 2008 4.177 4.336 4.052 4.059 2,414,964 -0.25(-5.70%)
Jun 09, 2008 4.441 4.448 4.304 4.304 1,168,893 -0.07(-1.53%)
Jun 06, 2008 4.464 4.476 4.368 4.371 575,750 -0.08(-1.86%)
Jun 05, 2008 4.416 4.464 4.384 4.454 553,424 +0.05(+1.09%)
Jun 04, 2008 4.448 4.489 4.381 4.406 556,369 -0.02(-0.43%)
Jun 03, 2008 4.502 4.511 4.384 4.425 1,207,798 -0.02(-0.50%)
Jun 02, 2008 4.518 4.543 4.448 4.448 854,887 -0.03(-0.71%)
May 30, 2008 4.457 4.613 4.448 4.479 1,156,212 -0.01(-0.21%)
May 29, 2008 4.467 4.546 4.467 4.489 785,074 -0.01(-0.14%)
May 28, 2008 4.550 4.591 4.435 4.495 1,607,350 -0.06(-1.40%)
May 27, 2008 4.671 4.766 4.432 4.559 1,045,260 -0.08(-1.72%)
May 26, 2008 4.623 4.696 4.620 4.639 0 +0.00(+0.00%)
May 23, 2008 4.623 4.696 4.620 4.639 1,181,025 +0.02(+0.34%)
May 22, 2008 4.795 4.843 4.601 4.623 2,148,649 -0.20(-4.16%)
May 21, 2008 4.942 4.958 4.744 4.824 981,230 -0.11(-2.20%)
May 20, 2008 4.891 5.002 4.891 4.932 458,092 -0.01(-0.19%)
May 19, 2008 4.942 5.133 4.919 4.942 1,181,417 -0.06(-1.27%)
May 16, 2008 5.120 5.133 4.967 5.006 696,523 -0.09(-1.75%)
May 15, 2008 5.101 5.120 5.006 5.095 378,499 -0.01(-0.12%)
May 14, 2008 5.292 5.292 5.069 5.101 1,041,881 -0.16(-2.97%)
May 13, 2008 5.353 5.353 5.133 5.257 1,467,856 -0.25(-4.52%)
May 12, 2008 5.417 5.512 5.299 5.506 1,148,022 +0.18(+3.48%)
May 09, 2008 5.261 5.382 5.229 5.321 528,758 +0.11(+2.14%)
May 08, 2008 5.277 5.391 5.190 5.210 705,663 -0.04(-0.79%)
May 07, 2008 5.318 5.391 5.251 5.251 725,724 -0.09(-1.67%)
May 06, 2008 5.356 5.433 5.315 5.340 980,518 -0.06(-1.18%)
May 05, 2008 5.503 5.506 5.340 5.404 590,482 -0.07(-1.34%)
May 02, 2008 5.732 5.732 5.261 5.477 1,271,197 -0.10(-1.83%)
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.