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 (%)
Aug 31, 2012 1.882 1.901 1.872 1.888 122,795 +0.01(+0.35%)
Aug 30, 2012 1.875 1.888 1.875 1.882 60,750 +0.02(+1.06%)
Aug 29, 2012 1.855 1.895 1.855 1.862 221,064 +0.02(+1.25%)
Aug 27, 2012 1.813 1.862 1.813 1.839 84,303 +0.02(+0.90%)
Aug 24, 2012 1.786 1.822 1.786 1.822 112,252 +0.02(+1.28%)
Aug 23, 2012 1.819 1.832 1.799 1.799 248,128 -0.02(-1.26%)
Aug 22, 2012 1.836 1.836 1.806 1.822 82,265 -0.01(-0.36%)
Aug 21, 2012 1.806 1.845 1.799 1.829 321,885 +0.02(+0.91%)
Aug 20, 2012 1.872 1.872 1.806 1.813 238,398 -0.05(-2.65%)
Aug 17, 2012 1.888 1.902 1.810 1.862 283,073 -0.02(-1.22%)
Aug 16, 2012 1.865 1.888 1.855 1.885 266,189 +0.03(+1.39%)
Aug 15, 2012 1.846 1.862 1.836 1.859 141,216 +0.01(+0.70%)
Aug 14, 2012 1.856 1.862 1.824 1.846 214,514 +0.00(+0.18%)
Aug 13, 2012 1.798 1.865 1.798 1.843 127,388 +0.05(+2.88%)
Aug 10, 2012 1.801 1.807 1.775 1.791 120,213 -0.00(-0.18%)
Aug 09, 2012 1.817 1.856 1.782 1.794 315,050 -0.01(-0.54%)
Aug 08, 2012 1.830 1.830 1.756 1.804 269,622 -0.02(-1.06%)
Aug 07, 2012 1.791 1.859 1.791 1.824 161,969 +0.03(+1.44%)
Aug 06, 2012 1.785 1.811 1.774 1.798 105,802 +0.03(+1.64%)
Aug 03, 2012 1.753 1.817 1.753 1.769 471,446 +0.03(+1.86%)
Aug 02, 2012 1.727 1.736 1.723 1.736 95,881 +0.01(+0.37%)
Aug 01, 2012 1.736 1.743 1.723 1.730 188,541 -0.01(-0.56%)
Jul 31, 2012 1.730 1.743 1.730 1.740 153,223 -0.00(-0.19%)
Jul 30, 2012 1.753 1.753 1.727 1.743 94,877 +0.00(+0.00%)
Jul 27, 2012 1.727 1.743 1.727 1.743 55,116 +0.02(+0.93%)
Jul 26, 2012 1.743 1.743 1.714 1.727 203,230 -0.01(-0.74%)
Jul 25, 2012 1.743 1.743 1.711 1.740 47,919 +0.01(+0.75%)
Jul 24, 2012 1.727 1.740 1.714 1.727 217,932 +0.00(+0.19%)
Jul 23, 2012 1.701 1.733 1.701 1.723 165,858 +0.01(+0.56%)
Jul 20, 2012 1.727 1.730 1.704 1.714 109,111 -0.00(-0.19%)
Jul 19, 2012 1.720 1.727 1.704 1.717 169,170 +0.00(+0.00%)
Jul 18, 2012 1.694 1.730 1.694 1.717 70,081 +0.01(+0.38%)
Jul 17, 2012 1.723 1.730 1.711 1.711 52,163 -0.02(-1.12%)
Jul 16, 2012 1.711 1.736 1.698 1.730 206,521 +0.03(+1.71%)
Jul 13, 2012 1.694 1.711 1.669 1.701 66,459 +0.01(+0.76%)
Jul 12, 2012 1.685 1.698 1.665 1.688 166,607 -0.00(-0.19%)
Jul 11, 2012 1.723 1.727 1.683 1.691 171,518 -0.03(-1.69%)
Jul 10, 2012 1.743 1.743 1.707 1.720 189,926 -0.01(-0.56%)
Jul 09, 2012 1.743 1.743 1.717 1.730 125,799 -0.00(-0.19%)
Jul 06, 2012 1.711 1.743 1.711 1.733 28,758 -0.01(-0.37%)
Jul 05, 2012 1.743 1.749 1.736 1.740 71,314 -0.00(-0.19%)
Jul 03, 2012 1.740 1.749 1.717 1.743 241,715 +0.01(+0.37%)
Jul 02, 2012 1.733 1.740 1.717 1.736 176,439 +0.01(+0.56%)
Jun 29, 2012 1.749 1.749 1.720 1.727 208,680 -0.01(-0.37%)
Jun 28, 2012 1.723 1.743 1.669 1.733 187,326 +0.01(+0.75%)
Jun 27, 2012 1.675 1.730 1.672 1.720 255,818 +0.05(+2.90%)
Jun 26, 2012 1.659 1.675 1.646 1.672 354,356 +0.01(+0.78%)
Jun 25, 2012 1.633 1.717 1.633 1.659 226,595 +0.00(+0.19%)
Jun 22, 2012 1.633 1.723 1.633 1.656 536,285 +0.02(+1.18%)
Jun 21, 2012 1.652 1.662 1.636 1.636 317,361 -0.02(-0.98%)
Jun 20, 2012 1.620 1.665 1.617 1.652 220,079 +0.03(+1.59%)
Jun 19, 2012 1.614 1.662 1.614 1.627 332,131 +0.00(+0.20%)
Jun 18, 2012 1.643 1.675 1.614 1.623 396,140 -0.01(-0.40%)
Jun 15, 2012 1.694 1.711 1.611 1.630 921,271 -0.06(-3.81%)
Jun 14, 2012 1.694 1.701 1.694 1.694 392,335 -0.00(-0.19%)
Jun 13, 2012 1.682 1.711 1.682 1.698 286,480 +0.00(+0.19%)
Jun 12, 2012 1.714 1.723 1.694 1.694 795,927 -0.02(-1.13%)
Jun 11, 2012 1.743 1.743 1.711 1.714 367,239 -0.02(-1.12%)
Jun 08, 2012 1.720 1.736 1.720 1.733 714,914 +0.01(+0.75%)
Jun 07, 2012 1.723 1.749 1.717 1.720 5,912,586 -0.12(-6.65%)
Jun 06, 2012 1.888 1.959 1.824 1.843 564,542 -0.05(-2.39%)
Jun 05, 2012 1.927 1.985 1.869 1.888 257,194 -0.03(-1.68%)
Jun 04, 2012 1.933 1.949 1.904 1.920 225,197 +0.00(+0.17%)
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.