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 )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2016 3.160 3.204 3.142 3.160 188,381 -0.01(-0.42%)
Jul 28, 2016 3.160 3.182 3.140 3.173 66,773 +0.01(+0.28%)
Jul 27, 2016 3.120 3.169 3.111 3.164 178,049 +0.04(+1.27%)
Jul 26, 2016 3.142 3.160 3.120 3.125 91,592 -0.04(-1.12%)
Jul 25, 2016 3.164 3.168 3.133 3.160 129,051 +0.00(+0.14%)
Jul 22, 2016 3.151 3.164 3.107 3.156 119,677 +0.01(+0.28%)
Jul 21, 2016 3.169 3.191 3.142 3.147 210,681 -0.02(-0.70%)
Jul 20, 2016 3.182 3.204 3.151 3.169 202,448 -0.00(-0.14%)
Jul 19, 2016 3.178 3.182 3.147 3.173 119,498 +0.01(+0.42%)
Jul 18, 2016 3.169 3.195 3.142 3.160 275,797 -0.02(-0.69%)
Jul 15, 2016 3.204 3.217 3.178 3.182 212,820 -0.04(-1.23%)
Jul 14, 2016 3.204 3.226 3.178 3.222 228,077 +0.02(+0.55%)
Jul 13, 2016 3.182 3.204 3.182 3.204 148,071 +0.00(+0.00%)
Jul 12, 2016 3.173 3.204 3.160 3.204 281,895 +0.04(+1.26%)
Jul 11, 2016 3.173 3.173 3.138 3.164 89,766 +0.01(+0.28%)
Jul 08, 2016 3.138 3.164 3.111 3.156 84,691 +0.04(+1.42%)
Jul 07, 2016 3.120 3.142 3.107 3.111 87,456 -0.04(-1.12%)
Jul 06, 2016 3.138 3.160 3.094 3.147 66,999 +0.00(+0.14%)
Jul 05, 2016 3.138 3.147 3.094 3.142 142,763 +0.01(+0.28%)
Jul 01, 2016 3.169 3.133 3.133 3.133 146,394 -0.04(-1.39%)
Jun 30, 2016 3.151 3.182 3.110 3.178 237,159 +0.04(+1.41%)
Jun 29, 2016 3.076 3.156 3.054 3.133 360,454 +0.09(+2.90%)
Jun 28, 2016 2.966 3.049 2.966 3.045 332,323 +0.08(+2.68%)
Jun 27, 2016 3.019 3.049 2.961 2.966 325,836 -0.08(-2.47%)
Jun 24, 2016 2.948 3.045 2.926 3.041 391,924 +0.04(+1.18%)
Jun 23, 2016 3.014 3.014 2.996 3.005 109,610 +0.00(+0.00%)
Jun 22, 2016 2.992 3.023 2.992 3.005 161,529 +0.00(+0.15%)
Jun 21, 2016 3.032 3.032 2.996 3.001 189,028 -0.02(-0.73%)
Jun 20, 2016 3.023 3.067 3.023 3.023 148,320 +0.02(+0.59%)
Jun 17, 2016 3.001 3.019 2.999 3.005 808,228 +0.00(+0.15%)
Jun 16, 2016 3.005 3.027 2.988 3.001 165,779 -0.02(-0.59%)
Jun 15, 2016 3.014 3.045 2.988 3.019 220,148 -0.01(-0.29%)
Jun 14, 2016 3.041 3.045 3.027 3.027 87,416 -0.03(-0.87%)
Jun 13, 2016 3.089 3.089 3.045 3.054 91,199 -0.04(-1.14%)
Jun 10, 2016 3.094 3.116 3.072 3.089 66,597 -0.02(-0.71%)
Jun 09, 2016 3.103 3.133 3.080 3.111 476,964 -0.01(-0.28%)
Jun 08, 2016 3.080 3.129 3.071 3.120 282,614 +0.04(+1.44%)
Jun 07, 2016 3.089 3.094 3.067 3.076 97,240 -0.02(-0.57%)
Jun 06, 2016 3.076 3.098 3.067 3.094 164,656 +0.00(+0.14%)
Jun 03, 2016 3.098 3.116 3.076 3.089 112,819 -0.02(-0.57%)
Jun 02, 2016 3.107 3.111 3.080 3.107 87,345 +0.00(+0.14%)
Jun 01, 2016 3.098 3.111 3.063 3.103 153,318 +0.02(+0.57%)
May 31, 2016 3.076 3.133 3.059 3.085 446,533 +0.04(+1.16%)
May 27, 2016 3.027 3.049 3.049 3.049 92,769 +0.03(+1.02%)
May 26, 2016 3.027 3.041 3.019 3.019 60,764 -0.01(-0.29%)
May 25, 2016 2.996 3.045 2.988 3.027 120,299 +0.05(+1.63%)
May 24, 2016 2.992 3.001 2.973 2.979 73,315 +0.01(+0.30%)
May 23, 2016 3.001 3.005 2.966 2.970 99,555 -0.01(-0.30%)
May 20, 2016 2.970 2.986 2.943 2.979 65,703 +0.02(+0.60%)
May 19, 2016 2.966 2.977 2.943 2.961 130,725 +0.00(+0.00%)
May 18, 2016 2.961 3.014 2.935 2.961 233,222 -0.03(-0.89%)
May 17, 2016 3.049 3.052 2.950 2.988 168,150 -0.06(-2.03%)
May 16, 2016 3.085 3.094 3.023 3.049 215,241 -0.03(-0.86%)
May 13, 2016 3.085 3.089 3.050 3.076 220,901 -0.00(-0.14%)
May 12, 2016 3.050 3.111 3.007 3.080 342,108 +0.03(+1.14%)
May 11, 2016 3.072 3.076 3.035 3.046 164,199 -0.03(-0.84%)
May 10, 2016 3.028 3.072 2.977 3.072 269,788 +0.04(+1.43%)
May 09, 2016 2.977 3.028 2.977 3.028 229,255 +0.04(+1.30%)
May 06, 2016 2.916 3.002 2.886 2.989 302,389 +0.07(+2.37%)
May 05, 2016 2.864 2.938 2.864 2.920 218,375 +0.04(+1.50%)
May 04, 2016 2.886 2.886 2.873 2.877 132,415 -0.00(-0.15%)
May 03, 2016 2.916 2.916 2.860 2.881 88,823 -0.03(-1.19%)
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.