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 )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2014 2.649 2.664 2.631 2.638 187,097 -0.01(-0.42%)
Jul 30, 2014 2.653 2.657 2.635 2.649 162,044 +0.01(+0.42%)
Jul 29, 2014 2.646 2.657 2.631 2.638 109,903 -0.01(-0.28%)
Jul 28, 2014 2.679 2.694 2.631 2.646 262,756 -0.04(-1.39%)
Jul 25, 2014 2.705 2.705 2.680 2.683 137,176 -0.02(-0.69%)
Jul 24, 2014 2.705 2.705 2.694 2.702 252,439 +0.00(+0.00%)
Jul 23, 2014 2.724 2.724 2.687 2.702 359,985 +0.03(+0.98%)
Jul 22, 2014 2.656 2.683 2.647 2.676 470,381 +0.03(+0.99%)
Jul 21, 2014 2.642 2.668 2.631 2.649 607,724 +0.08(+3.20%)
Jul 18, 2014 2.556 2.581 2.556 2.567 105,168 +0.00(+0.15%)
Jul 17, 2014 2.575 2.575 2.549 2.564 333,642 +0.00(+0.00%)
Jul 16, 2014 2.564 2.593 2.556 2.564 192,575 -0.00(-0.15%)
Jul 15, 2014 2.586 2.588 2.567 2.567 81,173 -0.02(-0.72%)
Jul 14, 2014 2.567 2.612 2.567 2.586 257,163 +0.01(+0.58%)
Jul 11, 2014 2.571 2.582 2.556 2.571 282,538 -0.00(-0.14%)
Jul 10, 2014 2.571 2.579 2.560 2.575 172,686 -0.00(-0.14%)
Jul 09, 2014 2.571 2.590 2.571 2.579 136,425 -0.00(-0.14%)
Jul 08, 2014 2.579 2.590 2.567 2.582 212,137 -0.01(-0.29%)
Jul 07, 2014 2.593 2.605 2.564 2.590 625,429 -0.00(-0.14%)
Jul 03, 2014 2.620 2.593 2.593 2.593 95,936 -0.03(-1.14%)
Jul 02, 2014 2.620 2.642 2.597 2.623 386,198 +0.01(+0.43%)
Jul 01, 2014 2.612 2.627 2.593 2.612 207,917 +0.02(+0.72%)
Jun 30, 2014 2.612 2.632 2.590 2.593 272,543 +0.07(+2.66%)
Jun 27, 2014 2.616 2.635 2.526 2.526 1,531,822 -0.09(-3.56%)
Jun 26, 2014 2.608 2.631 2.601 2.620 128,732 +0.02(+0.86%)
Jun 25, 2014 2.597 2.616 2.590 2.597 177,410 +0.00(+0.00%)
Jun 24, 2014 2.653 2.659 2.597 2.597 411,203 -0.04(-1.69%)
Jun 23, 2014 2.638 2.653 2.627 2.642 303,701 +0.02(+0.85%)
Jun 20, 2014 2.642 2.668 2.620 2.620 630,411 -0.03(-0.99%)
Jun 19, 2014 2.646 2.660 2.631 2.646 837,937 +0.01(+0.57%)
Jun 18, 2014 2.620 2.642 2.612 2.631 205,642 +0.01(+0.57%)
Jun 17, 2014 2.635 2.638 2.616 2.616 218,320 -0.02(-0.71%)
Jun 16, 2014 2.635 2.646 2.612 2.635 332,407 -0.03(-1.26%)
Jun 13, 2014 2.642 2.678 2.642 2.668 293,402 +0.00(+0.14%)
Jun 12, 2014 2.676 2.691 2.646 2.664 421,695 -0.02(-0.70%)
Jun 11, 2014 2.705 2.709 2.679 2.683 1,058,329 -0.00(-0.14%)
Jun 10, 2014 2.694 2.705 2.679 2.687 225,904 -0.02(-0.69%)
Jun 06, 2014 2.694 2.717 2.694 2.705 132,339 +0.00(+0.00%)
Jun 05, 2014 2.702 2.724 2.694 2.705 131,762 +0.01(+0.28%)
Jun 04, 2014 2.724 2.724 2.679 2.698 151,030 -0.02(-0.82%)
Jun 03, 2014 2.713 2.724 2.698 2.720 228,833 +0.01(+0.41%)
Jun 02, 2014 2.732 2.732 2.687 2.709 158,083 -0.00(-0.14%)
May 30, 2014 2.732 2.732 2.694 2.713 351,578 -0.01(-0.41%)
May 29, 2014 2.664 2.724 2.657 2.724 177,407 +0.05(+1.96%)
May 28, 2014 2.664 2.672 2.646 2.672 491,091 +0.01(+0.56%)
May 27, 2014 2.664 2.668 2.646 2.657 265,350 +0.01(+0.28%)
May 23, 2014 2.661 2.649 2.649 2.649 170,435 +0.02(+0.64%)
May 22, 2014 2.623 2.649 2.620 2.633 45,636 +0.01(+0.21%)
May 21, 2014 2.642 2.661 2.612 2.627 152,828 +0.00(+0.14%)
May 20, 2014 2.659 2.659 2.620 2.623 142,404 -0.01(-0.57%)
May 19, 2014 2.620 2.638 2.605 2.638 148,015 +0.02(+0.86%)
May 16, 2014 2.620 2.642 2.597 2.616 277,650 -0.00(-0.14%)
May 15, 2014 2.638 2.661 2.620 2.620 179,152 -0.03(-1.27%)
May 14, 2014 2.664 2.676 2.627 2.653 430,292 -0.01(-0.28%)
May 13, 2014 2.649 2.672 2.642 2.661 330,284 +0.04(+1.42%)
May 12, 2014 2.587 2.630 2.587 2.623 435,642 +0.04(+1.42%)
May 09, 2014 2.572 2.598 2.568 2.587 112,648 +0.01(+0.57%)
May 08, 2014 2.598 2.598 2.565 2.572 218,752 -0.02(-0.71%)
May 07, 2014 2.576 2.594 2.568 2.590 134,731 +0.00(+0.14%)
May 06, 2014 2.616 2.616 2.583 2.587 164,083 -0.01(-0.56%)
May 05, 2014 2.634 2.634 2.594 2.601 235,190 -0.02(-0.84%)
May 02, 2014 2.583 2.634 2.576 2.623 270,230 +0.06(+2.29%)
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.