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 (%)
Jun 29, 2018 5.685 5.706 4,158,906 -0.01(-0.19%)
Jun 28, 2018 5.581 5.838 5.581 5.717 16,630,674 +0.21(+3.77%)
Jun 27, 2018 5.553 5.559 5.493 5.509 1,362,090 -0.04(-0.69%)
Jun 26, 2018 5.526 5.564 5.499 5.548 1,278,125 +0.02(+0.40%)
Jun 25, 2018 5.482 5.570 5.482 5.526 1,436,716 +0.04(+0.80%)
Jun 22, 2018 5.526 5.553 5.449 5.482 10,341,909 -0.03(-0.60%)
Jun 21, 2018 5.548 5.581 5.509 5.515 1,483,844 -0.03(-0.49%)
Jun 20, 2018 5.526 5.567 5.515 5.542 1,993,116 +0.03(+0.60%)
Jun 19, 2018 5.586 5.602 5.488 5.509 2,134,934 -0.08(-1.37%)
Jun 18, 2018 5.444 5.619 5.444 5.586 3,468,678 +0.15(+2.72%)
Jun 15, 2018 5.471 5.422 5.438 6,934,645 -0.03(-0.60%)
Jun 14, 2018 5.444 5.526 5.422 5.471 2,841,941 +0.03(+0.60%)
Jun 13, 2018 5.438 5.499 5.416 5.438 3,815,118 +0.03(+0.51%)
Jun 12, 2018 5.334 5.416 5.329 5.411 2,559,085 +0.07(+1.33%)
Jun 11, 2018 5.236 5.351 5.236 5.340 3,298,237 +0.12(+2.31%)
Jun 08, 2018 5.209 5.247 5.203 5.220 1,159,119 +0.02(+0.42%)
Jun 07, 2018 5.198 5.230 5.189 5.198 2,087,346 +0.01(+0.11%)
Jun 06, 2018 5.192 5.192 1,518,965 +0.09(+1.71%)
Jun 05, 2018 5.165 5.170 5.069 5.105 1,341,979 -0.04(-0.85%)
Jun 04, 2018 5.181 5.198 5.143 5.148 1,155,919 -0.02(-0.32%)
Jun 01, 2018 5.241 5.252 5.165 5.165 9,977,158 -0.07(-1.26%)
May 31, 2018 5.214 5.241 5.176 5.230 1,805,466 +0.02(+0.31%)
May 30, 2018 5.230 5.246 5.198 5.214 946,471 +0.00(+0.00%)
May 29, 2018 5.165 5.230 5.165 5.214 2,104,955 +0.05(+0.95%)
May 25, 2018 5.165 5.165 5.165 0 -0.02(-0.32%)
May 24, 2018 5.170 5.192 5.159 5.181 1,240,515 +0.02(+0.32%)
May 23, 2018 5.143 5.165 5.127 5.165 924,428 -0.01(-0.11%)
May 22, 2018 5.132 5.181 5.116 5.170 2,201,338 +0.05(+1.07%)
May 21, 2018 5.072 5.127 5.064 5.116 1,826,638 +0.05(+0.97%)
May 18, 2018 5.066 5.085 5.050 5.066 1,097,795 +0.02(+0.33%)
May 17, 2018 4.995 5.077 4.995 5.050 2,139,304 +0.06(+1.21%)
May 16, 2018 4.924 5.014 4.883 4.990 9,295,086 -0.11(-2.25%)
May 15, 2018 5.077 5.121 5.061 5.105 1,584,599 +0.03(+0.54%)
May 14, 2018 5.088 5.136 5.072 5.077 1,769,923 +0.04(+0.87%)
May 11, 2018 5.033 5.049 5.012 5.033 1,459,042 +0.01(+0.21%)
May 10, 2018 5.060 5.060 5.012 5.023 1,659,461 -0.02(-0.42%)
May 09, 2018 5.044 5.063 5.023 5.044 1,254,367 +0.03(+0.64%)
May 08, 2018 5.007 5.028 4.986 5.012 2,054,632 +0.01(+0.21%)
May 07, 2018 4.884 5.002 4.884 5.002 3,688,853 +0.12(+2.51%)
May 04, 2018 4.687 4.890 4.661 4.879 3,749,926 +0.20(+4.33%)
May 03, 2018 4.671 4.677 4.634 4.677 1,004,722 +0.01(+0.11%)
May 02, 2018 4.645 4.677 4.634 4.671 712,185 +0.02(+0.46%)
May 01, 2018 4.661 4.671 4.623 4.650 510,432 -0.02(-0.34%)
Apr 30, 2018 4.687 4.690 4.645 4.666 693,103 -0.01(-0.23%)
Apr 27, 2018 4.639 4.687 4.637 4.677 759,040 +0.04(+0.80%)
Apr 26, 2018 4.618 4.655 4.594 4.639 716,798 +0.03(+0.69%)
Apr 25, 2018 4.607 4.618 4.575 4.607 513,372 +0.00(+0.00%)
Apr 24, 2018 4.645 4.645 4.597 4.607 598,230 -0.03(-0.69%)
Apr 23, 2018 4.618 4.661 4.597 4.639 682,180 +0.03(+0.69%)
Apr 20, 2018 4.597 4.623 4.581 4.607 541,176 +0.02(+0.46%)
Apr 19, 2018 4.607 4.618 4.581 4.586 494,742 -0.03(-0.58%)
Apr 18, 2018 4.623 4.639 4.610 4.613 473,944 -0.02(-0.46%)
Apr 17, 2018 4.634 4.639 4.602 4.634 521,477 +0.03(+0.58%)
Apr 16, 2018 4.581 4.623 4.575 4.607 465,422 +0.03(+0.58%)
Apr 13, 2018 4.634 4.639 4.570 4.581 1,034,997 -0.06(-1.26%)
Apr 12, 2018 4.629 4.655 4.613 4.639 425,700 +0.03(+0.58%)
Apr 11, 2018 4.639 4.653 4.605 4.613 708,675 -0.02(-0.46%)
Apr 10, 2018 4.682 4.685 4.629 4.634 889,343 -0.02(-0.34%)
Apr 09, 2018 4.655 4.695 4.650 4.650 530,190 +0.00(+0.00%)
Apr 06, 2018 4.671 4.687 4.639 4.650 695,296 -0.02(-0.46%)
Apr 05, 2018 4.677 4.693 4.661 4.671 914,812 -0.01(-0.23%)
Apr 04, 2018 4.650 4.693 4.645 4.682 945,760 +0.01(+0.23%)
Apr 03, 2018 4.661 4.674 4.642 4.671 1,256,961 +0.04(+0.80%)
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.