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:

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.060 2.070 2.013 2.020 158,642 -0.04(-1.81%)
Sep 27, 2012 2.033 2.070 2.013 2.057 200,778 +0.04(+1.84%)
Sep 26, 2012 2.057 2.070 2.013 2.020 156,422 -0.03(-1.32%)
Sep 25, 2012 2.084 2.114 2.040 2.047 187,079 -0.01(-0.49%)
Sep 24, 2012 2.138 2.158 2.040 2.057 343,094 -0.09(-4.10%)
Sep 21, 2012 2.155 2.182 2.097 2.145 510,217 +0.00(+0.00%)
Sep 20, 2012 2.155 2.189 2.108 2.145 155,201 +0.00(+0.16%)
Sep 19, 2012 2.158 2.158 2.084 2.141 190,523 -0.01(-0.32%)
Sep 18, 2012 2.172 2.192 2.135 2.148 96,986 -0.03(-1.40%)
Sep 17, 2012 2.097 2.216 2.097 2.179 267,763 +0.07(+3.54%)
Sep 14, 2012 1.911 2.128 1.908 2.104 753,433 +0.20(+10.48%)
Sep 13, 2012 1.911 1.921 1.891 1.905 767,276 +0.00(+0.00%)
Sep 12, 2012 1.928 1.942 1.894 1.905 192,944 -0.01(-0.71%)
Sep 11, 2012 1.874 1.925 1.871 1.918 64,768 +0.04(+2.35%)
Sep 10, 2012 1.884 1.925 1.871 1.874 700,560 -0.03(-1.42%)
Sep 07, 2012 1.928 1.928 1.874 1.901 59,600 -0.02(-1.06%)
Sep 06, 2012 1.932 1.945 1.867 1.921 102,822 +0.02(+0.89%)
Sep 05, 2012 1.911 1.921 1.877 1.905 330,982 -0.02(-1.05%)
Sep 04, 2012 1.955 1.962 1.861 1.925 135,688 -0.02(-1.04%)
Aug 31, 2012 1.938 1.959 1.928 1.945 119,198 +0.01(+0.35%)
Aug 30, 2012 1.932 1.945 1.932 1.938 58,971 +0.02(+1.06%)
Aug 29, 2012 1.911 1.952 1.911 1.918 214,589 +0.02(+1.25%)
Aug 27, 2012 1.867 1.918 1.867 1.894 81,833 +0.02(+0.90%)
Aug 24, 2012 1.840 1.877 1.840 1.877 108,964 +0.02(+1.28%)
Aug 23, 2012 1.874 1.888 1.854 1.854 240,860 -0.02(-1.26%)
Aug 22, 2012 1.891 1.891 1.861 1.877 79,856 -0.01(-0.36%)
Aug 21, 2012 1.861 1.901 1.854 1.884 312,456 +0.02(+0.91%)
Aug 20, 2012 1.928 1.928 1.861 1.867 231,415 -0.05(-2.65%)
Aug 17, 2012 1.945 1.959 1.865 1.918 274,781 -0.02(-1.22%)
Aug 16, 2012 1.922 1.945 1.911 1.942 258,392 +0.03(+1.39%)
Aug 15, 2012 1.902 1.918 1.892 1.915 137,080 +0.01(+0.70%)
Aug 14, 2012 1.912 1.918 1.879 1.902 208,231 +0.00(+0.18%)
Aug 13, 2012 1.852 1.922 1.852 1.899 123,657 +0.05(+2.88%)
Aug 10, 2012 1.855 1.862 1.829 1.845 116,691 -0.00(-0.18%)
Aug 09, 2012 1.872 1.912 1.835 1.849 305,821 -0.01(-0.54%)
Aug 08, 2012 1.885 1.885 1.809 1.859 261,724 -0.02(-1.06%)
Aug 07, 2012 1.845 1.915 1.845 1.879 157,225 +0.03(+1.44%)
Aug 06, 2012 1.839 1.865 1.827 1.852 102,703 +0.03(+1.64%)
Aug 03, 2012 1.805 1.872 1.805 1.822 457,636 +0.03(+1.86%)
Aug 02, 2012 1.779 1.789 1.776 1.789 93,073 +0.01(+0.37%)
Aug 01, 2012 1.789 1.795 1.776 1.782 183,018 -0.01(-0.56%)
Jul 31, 2012 1.782 1.795 1.782 1.792 148,734 -0.00(-0.18%)
Jul 30, 2012 1.805 1.805 1.779 1.795 92,098 +0.00(+0.00%)
Jul 27, 2012 1.779 1.795 1.779 1.795 53,502 +0.02(+0.93%)
Jul 26, 2012 1.795 1.795 1.766 1.779 197,277 -0.01(-0.74%)
Jul 25, 2012 1.795 1.795 1.762 1.792 46,515 +0.01(+0.75%)
Jul 24, 2012 1.779 1.792 1.766 1.779 211,548 +0.00(+0.19%)
Jul 23, 2012 1.752 1.785 1.752 1.776 160,999 +0.01(+0.56%)
Jul 20, 2012 1.779 1.782 1.756 1.766 105,915 -0.00(-0.19%)
Jul 19, 2012 1.772 1.779 1.756 1.769 164,215 +0.00(+0.00%)
Jul 18, 2012 1.746 1.782 1.746 1.769 68,028 +0.01(+0.38%)
Jul 17, 2012 1.776 1.782 1.762 1.762 50,635 -0.02(-1.12%)
Jul 16, 2012 1.762 1.789 1.749 1.782 200,471 +0.03(+1.71%)
Jul 13, 2012 1.746 1.762 1.719 1.752 64,513 +0.01(+0.76%)
Jul 12, 2012 1.736 1.749 1.716 1.739 161,727 -0.00(-0.19%)
Jul 11, 2012 1.776 1.779 1.733 1.742 166,494 -0.03(-1.69%)
Jul 10, 2012 1.795 1.795 1.759 1.772 184,362 -0.01(-0.56%)
Jul 09, 2012 1.795 1.795 1.769 1.782 122,114 -0.00(-0.19%)
Jul 06, 2012 1.762 1.795 1.762 1.785 27,916 -0.01(-0.37%)
Jul 05, 2012 1.795 1.802 1.789 1.792 69,225 -0.00(-0.18%)
Jul 03, 2012 1.792 1.802 1.769 1.795 234,635 +0.01(+0.37%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.