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 )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 1.839 1.846 1.810 1.836 86,520 -0.01(-0.53%)
Mar 29, 2012 1.918 1.918 1.829 1.846 153,841 -0.07(-3.44%)
Mar 28, 2012 1.879 1.944 1.879 1.912 144,116 +0.03(+1.75%)
Mar 27, 2012 1.935 1.951 1.879 1.879 111,328 -0.04(-2.22%)
Mar 26, 2012 1.869 1.935 1.865 1.921 238,364 +0.08(+4.09%)
Mar 23, 2012 1.852 1.872 1.813 1.846 127,787 +0.01(+0.54%)
Mar 22, 2012 1.836 1.849 1.787 1.836 117,749 +0.01(+0.36%)
Mar 21, 2012 1.836 1.861 1.829 1.829 211,969 -0.03(-1.42%)
Mar 20, 2012 1.737 1.862 1.737 1.856 249,991 +0.10(+5.41%)
Mar 19, 2012 1.741 1.774 1.741 1.760 186,559 +0.01(+0.75%)
Mar 16, 2012 1.780 1.783 1.728 1.747 394,924 -0.02(-0.93%)
Mar 15, 2012 1.757 1.787 1.741 1.764 360,945 +0.00(+0.19%)
Mar 14, 2012 1.734 1.803 1.734 1.760 132,141 +0.01(+0.56%)
Mar 13, 2012 1.747 1.775 1.744 1.751 186,428 -0.00(-0.19%)
Mar 12, 2012 1.757 1.790 1.751 1.754 113,995 -0.00(-0.19%)
Mar 09, 2012 1.754 1.757 1.747 1.757 127,017 +0.00(+0.00%)
Mar 08, 2012 1.714 1.774 1.711 1.757 341,103 +0.04(+2.10%)
Mar 07, 2012 1.619 1.721 1.616 1.721 231,367 +0.10(+6.07%)
Mar 06, 2012 1.616 1.662 1.609 1.623 202,074 -0.01(-0.60%)
Mar 05, 2012 1.626 1.642 1.613 1.632 221,061 +0.02(+1.28%)
Mar 02, 2012 1.557 1.613 1.557 1.612 503,622 +0.05(+3.31%)
Mar 01, 2012 1.557 1.577 1.544 1.560 84,946 -0.02(-1.04%)
Feb 29, 2012 1.527 1.577 1.514 1.577 361,926 +0.05(+3.23%)
Feb 28, 2012 1.554 1.554 1.504 1.527 110,759 -0.03(-1.69%)
Feb 27, 2012 1.570 1.570 1.537 1.554 97,536 -0.01(-0.84%)
Feb 24, 2012 1.580 1.580 1.544 1.567 217,325 +0.00(+0.00%)
Feb 23, 2012 1.537 1.567 1.527 1.567 57,175 +0.03(+1.71%)
Feb 22, 2012 1.550 1.550 1.498 1.540 160,502 +0.00(+0.21%)
Feb 21, 2012 1.550 1.558 1.505 1.537 84,084 -0.03(-1.89%)
Feb 17, 2012 1.586 1.590 1.540 1.567 56,783 -0.02(-1.04%)
Feb 16, 2012 1.606 1.609 1.563 1.583 48,188 -0.01(-0.62%)
Feb 15, 2012 1.547 1.593 1.547 1.593 110,089 +0.06(+3.63%)
Feb 14, 2012 1.521 1.557 1.511 1.537 163,294 +0.01(+0.86%)
Feb 13, 2012 1.491 1.524 1.491 1.524 89,714 +0.03(+2.20%)
Feb 10, 2012 1.498 1.511 1.478 1.491 177,894 -0.02(-1.09%)
Feb 09, 2012 1.501 1.517 1.485 1.508 174,337 +0.01(+0.44%)
Feb 08, 2012 1.458 1.504 1.458 1.501 143,601 +0.03(+1.78%)
Feb 07, 2012 1.445 1.491 1.445 1.475 206,818 +0.02(+1.35%)
Feb 06, 2012 1.412 1.475 1.396 1.455 369,842 +0.05(+3.50%)
Feb 03, 2012 1.402 1.416 1.370 1.406 265,601 +0.02(+1.18%)
Feb 02, 2012 1.386 1.402 1.363 1.389 148,092 +0.02(+1.44%)
Feb 01, 2012 1.402 1.402 1.366 1.370 99,375 -0.02(-1.65%)
Jan 31, 2012 1.412 1.412 1.379 1.393 79,779 -0.01(-0.47%)
Jan 30, 2012 1.386 1.429 1.376 1.399 151,100 +0.02(+1.19%)
Jan 27, 2012 1.379 1.406 1.379 1.383 107,650 -0.00(-0.24%)
Jan 26, 2012 1.393 1.409 1.383 1.386 80,683 -0.01(-0.71%)
Jan 25, 2012 1.379 1.412 1.379 1.396 68,535 +0.00(+0.24%)
Jan 24, 2012 1.399 1.425 1.386 1.393 70,532 +0.00(+0.24%)
Jan 23, 2012 1.386 1.425 1.386 1.389 70,130 -0.01(-0.94%)
Jan 20, 2012 1.396 1.435 1.333 1.402 188,593 +0.01(+0.47%)
Jan 19, 2012 1.360 1.412 1.360 1.396 91,212 +0.03(+1.92%)
Jan 18, 2012 1.353 1.468 1.343 1.370 176,801 +0.02(+1.46%)
Jan 17, 2012 1.350 1.386 1.350 1.350 87,677 +0.00(+0.00%)
Jan 13, 2012 1.353 1.353 1.330 1.350 105,732 -0.00(-0.24%)
Jan 12, 2012 1.291 1.360 1.291 1.353 204,948 +0.06(+4.83%)
Jan 11, 2012 1.238 1.307 1.228 1.291 185,091 +0.06(+4.80%)
Jan 10, 2012 1.228 1.245 1.215 1.232 114,704 +0.01(+0.81%)
Jan 09, 2012 1.182 1.242 1.182 1.222 158,880 +0.04(+3.33%)
Jan 06, 2012 1.156 1.192 1.127 1.182 147,447 +0.04(+3.15%)
Jan 05, 2012 1.146 1.166 1.133 1.146 78,104 +0.00(+0.29%)
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.