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 -0.44 (-3.09%)
Official Closing 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 (%)
Feb 28, 2007 9.839 9.852 9.501 9.817 689,099 -0.07(-0.68%)
Feb 27, 2007 9.963 10.01 9.565 9.883 1,076,462 -0.38(-3.70%)
Feb 26, 2007 10.52 10.52 9.989 10.26 1,012,163 -0.29(-2.75%)
Feb 23, 2007 10.65 10.73 10.55 10.55 336,237 -0.21(-1.93%)
Feb 22, 2007 10.66 10.82 10.66 10.76 316,477 -0.03(-0.24%)
Feb 21, 2007 10.88 10.90 10.68 10.79 654,910 -0.06(-0.56%)
Feb 20, 2007 10.84 10.97 10.73 10.85 1,418,032 -0.01(-0.09%)
Feb 16, 2007 10.56 10.97 10.50 10.86 841,221 +0.30(+2.84%)
Feb 15, 2007 10.36 10.70 10.34 10.56 702,272 +0.23(+2.19%)
Feb 14, 2007 10.49 10.54 10.33 10.33 282,916 -0.20(-1.88%)
Feb 13, 2007 10.36 10.53 10.27 10.53 339,060 +0.20(+1.98%)
Feb 12, 2007 10.43 10.43 10.02 10.32 662,752 -0.05(-0.46%)
Feb 09, 2007 10.36 10.61 10.27 10.37 1,397,017 +0.08(+0.81%)
Feb 08, 2007 10.44 10.46 10.08 10.29 670,593 -0.18(-1.77%)
Feb 07, 2007 10.43 10.52 10.24 10.47 504,983 -0.03(-0.30%)
Feb 06, 2007 10.11 10.51 10.10 10.51 1,162,717 +0.41(+4.04%)
Feb 05, 2007 10.09 10.16 10.00 10.10 241,513 -0.04(-0.35%)
Feb 02, 2007 10.17 10.21 10.08 10.13 207,011 -0.02(-0.16%)
Feb 01, 2007 9.950 10.16 9.877 10.15 278,525 -0.03(-0.25%)
Jan 31, 2007 10.15 10.25 10.13 10.17 259,705 +0.04(+0.38%)
Jan 30, 2007 10.05 10.14 10.03 10.14 141,771 +0.08(+0.82%)
Jan 29, 2007 9.976 10.05 9.941 10.05 325,887 +0.11(+1.09%)
Jan 26, 2007 9.947 9.979 9.839 9.944 310,517 -0.00(-0.03%)
Jan 25, 2007 10.01 10.06 9.852 9.947 314,909 +0.00(+0.00%)
Jan 24, 2007 10.02 10.03 9.890 9.947 299,540 -0.04(-0.41%)
Jan 23, 2007 9.896 10.06 9.883 9.989 247,159 +0.09(+0.93%)
Jan 22, 2007 9.906 9.954 9.829 9.896 372,621 -0.04(-0.39%)
Jan 19, 2007 9.689 9.960 9.625 9.934 316,791 +0.21(+2.20%)
Jan 18, 2007 9.737 9.753 9.546 9.721 1,474,803 -0.01(-0.10%)
Jan 17, 2007 9.628 9.746 9.590 9.730 175,332 +0.04(+0.46%)
Jan 16, 2007 9.695 9.772 9.612 9.686 147,731 -0.01(-0.10%)
Jan 12, 2007 9.740 9.740 9.676 9.695 141,771 -0.03(-0.30%)
Jan 11, 2007 9.590 9.788 9.571 9.724 226,458 +0.18(+1.84%)
Jan 10, 2007 9.485 9.612 9.453 9.549 2,156,688 +0.00(+0.03%)
Jan 09, 2007 9.571 9.619 9.386 9.546 180,665 +0.01(+0.10%)
Jan 08, 2007 9.424 9.558 9.357 9.536 112,288 +0.11(+1.18%)
Jan 05, 2007 9.581 9.581 9.341 9.424 284,171 -0.20(-2.09%)
Jan 04, 2007 9.565 9.625 9.453 9.625 242,768 +0.10(+1.00%)
Jan 03, 2007 9.660 9.724 9.428 9.530 205,757 -0.06(-0.66%)
Dec 29, 2006 9.565 9.746 9.549 9.593 335,924 +0.04(+0.47%)
Dec 28, 2006 9.488 9.600 9.434 9.549 393,950 +0.07(+0.74%)
Dec 27, 2006 9.431 9.479 9.386 9.479 601,589 +0.04(+0.41%)
Dec 26, 2006 9.224 9.482 9.224 9.440 169,373 +0.22(+2.35%)
Dec 22, 2006 9.246 9.259 9.137 9.224 371,680 -0.04(-0.41%)
Dec 21, 2006 9.357 9.428 9.246 9.262 132,989 -0.06(-0.68%)
Dec 20, 2006 9.338 9.357 9.246 9.326 223,322 +0.02(+0.24%)
Dec 19, 2006 9.147 9.332 9.064 9.303 242,768 +0.15(+1.60%)
Dec 18, 2006 8.902 9.163 8.898 9.157 388,304 +0.23(+2.53%)
Dec 15, 2006 9.201 9.220 8.917 8.930 429,079 -0.28(-3.01%)
Dec 14, 2006 9.144 9.290 9.106 9.208 172,196 +0.06(+0.70%)
Dec 13, 2006 9.300 9.326 9.131 9.144 219,244 -0.08(-0.90%)
Dec 12, 2006 9.211 9.236 9.157 9.227 162,159 +0.03(+0.31%)
Dec 11, 2006 9.153 9.239 9.141 9.198 133,616 +0.06(+0.63%)
Dec 08, 2006 9.144 9.255 9.086 9.141 199,797 -0.04(-0.38%)
Dec 07, 2006 9.144 9.246 9.086 9.176 249,355 +0.01(+0.07%)
Dec 06, 2006 9.214 9.284 9.150 9.169 270,997 -0.10(-1.03%)
Dec 05, 2006 9.278 9.434 9.259 9.265 378,267 -0.04(-0.48%)
Dec 04, 2006 9.039 9.357 9.039 9.310 319,613 +0.31(+3.44%)
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.