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 (%)
Sep 30, 2016 3.425 3.425 3.285 3.353 1,114,997 -0.09(-2.62%)
Sep 29, 2016 3.470 3.470 3.416 3.443 76,457 -0.02(-0.52%)
Sep 28, 2016 3.402 3.470 3.402 3.461 165,768 +0.03(+0.92%)
Sep 27, 2016 3.366 3.434 3.366 3.430 175,935 +0.06(+1.74%)
Sep 26, 2016 3.389 3.448 3.371 3.371 208,155 -0.07(-1.97%)
Sep 23, 2016 3.398 3.452 3.393 3.439 243,181 +0.00(+0.13%)
Sep 22, 2016 3.389 3.461 3.389 3.434 158,525 +0.03(+0.80%)
Sep 21, 2016 3.402 3.425 3.335 3.407 223,587 +0.01(+0.40%)
Sep 20, 2016 3.412 3.430 3.375 3.393 82,450 -0.00(-0.13%)
Sep 19, 2016 3.344 3.421 3.344 3.398 188,682 +0.06(+1.90%)
Sep 16, 2016 3.389 3.389 3.335 3.335 476,146 -0.06(-1.86%)
Sep 15, 2016 3.434 3.434 3.375 3.398 92,369 -0.03(-0.79%)
Sep 14, 2016 3.335 3.448 3.335 3.425 271,230 +0.10(+2.99%)
Sep 13, 2016 3.439 3.443 3.321 3.326 220,555 -0.11(-3.29%)
Sep 12, 2016 3.407 3.457 3.371 3.439 239,731 +0.03(+0.79%)
Sep 09, 2016 3.565 3.565 3.412 3.412 403,085 -0.16(-4.43%)
Sep 08, 2016 3.583 3.597 3.570 3.570 180,892 -0.01(-0.25%)
Sep 07, 2016 3.601 3.610 3.561 3.579 323,890 -0.02(-0.50%)
Sep 06, 2016 3.538 3.610 3.525 3.597 351,505 +0.08(+2.18%)
Sep 02, 2016 3.488 3.520 3.520 3.520 225,512 +0.03(+0.91%)
Sep 01, 2016 3.547 3.547 3.486 3.488 157,675 -0.03(-0.90%)
Aug 31, 2016 3.506 3.552 3.497 3.520 362,185 -0.00(-0.13%)
Aug 30, 2016 3.502 3.552 3.502 3.525 299,878 +0.04(+1.17%)
Aug 29, 2016 3.506 3.565 3.479 3.484 192,270 +0.01(+0.26%)
Aug 26, 2016 3.497 3.525 3.461 3.475 203,257 -0.01(-0.39%)
Aug 25, 2016 3.443 3.511 3.436 3.488 200,115 +0.05(+1.45%)
Aug 24, 2016 3.412 3.479 3.389 3.439 338,114 +0.03(+0.93%)
Aug 23, 2016 3.425 3.430 3.389 3.407 296,930 +0.01(+0.40%)
Aug 22, 2016 3.303 3.403 3.285 3.393 424,661 +0.09(+2.88%)
Aug 19, 2016 3.303 3.303 3.281 3.299 123,742 -0.01(-0.27%)
Aug 18, 2016 3.308 3.308 3.285 3.308 320,223 +0.02(+0.55%)
Aug 17, 2016 3.312 3.312 3.271 3.290 111,499 -0.00(-0.14%)
Aug 16, 2016 3.303 3.305 3.280 3.294 119,594 -0.02(-0.55%)
Aug 15, 2016 3.276 3.312 3.231 3.312 493,872 +0.09(+2.66%)
Aug 12, 2016 3.226 3.248 3.217 3.226 494,930 +0.01(+0.41%)
Aug 11, 2016 3.244 3.244 3.204 3.213 214,910 -0.01(-0.27%)
Aug 10, 2016 3.257 3.262 3.217 3.222 211,890 -0.01(-0.41%)
Aug 09, 2016 3.262 3.262 3.204 3.235 286,623 +0.01(+0.27%)
Aug 08, 2016 3.226 3.262 3.204 3.226 263,284 -0.02(-0.68%)
Aug 05, 2016 3.270 3.270 3.231 3.248 313,389 +0.02(+0.69%)
Aug 04, 2016 3.204 3.226 3.195 3.226 185,817 +0.02(+0.69%)
Aug 03, 2016 3.164 3.204 3.156 3.204 150,343 +0.02(+0.69%)
Aug 02, 2016 3.178 3.182 3.151 3.182 121,365 +0.01(+0.42%)
Aug 01, 2016 3.142 3.182 3.142 3.169 141,946 +0.01(+0.28%)
Jul 29, 2016 3.160 3.204 3.142 3.160 188,381 -0.01(-0.42%)
Jul 28, 2016 3.160 3.182 3.140 3.173 66,773 +0.01(+0.28%)
Jul 27, 2016 3.120 3.169 3.111 3.164 178,049 +0.04(+1.27%)
Jul 26, 2016 3.142 3.160 3.120 3.125 91,592 -0.04(-1.12%)
Jul 25, 2016 3.164 3.168 3.133 3.160 129,051 +0.00(+0.14%)
Jul 22, 2016 3.151 3.164 3.107 3.156 119,677 +0.01(+0.28%)
Jul 21, 2016 3.169 3.191 3.142 3.147 210,681 -0.02(-0.70%)
Jul 20, 2016 3.182 3.204 3.151 3.169 202,448 -0.00(-0.14%)
Jul 19, 2016 3.178 3.182 3.147 3.173 119,498 +0.01(+0.42%)
Jul 18, 2016 3.169 3.195 3.142 3.160 275,797 -0.02(-0.69%)
Jul 15, 2016 3.204 3.217 3.178 3.182 212,820 -0.04(-1.23%)
Jul 14, 2016 3.204 3.226 3.178 3.222 228,077 +0.02(+0.55%)
Jul 13, 2016 3.182 3.204 3.182 3.204 148,071 +0.00(+0.00%)
Jul 12, 2016 3.173 3.204 3.160 3.204 281,895 +0.04(+1.26%)
Jul 11, 2016 3.173 3.173 3.138 3.164 89,766 +0.01(+0.28%)
Jul 08, 2016 3.138 3.164 3.111 3.156 84,691 +0.04(+1.42%)
Jul 07, 2016 3.120 3.142 3.107 3.111 87,456 -0.04(-1.12%)
Jul 06, 2016 3.138 3.160 3.094 3.147 66,999 +0.00(+0.14%)
Jul 05, 2016 3.138 3.147 3.094 3.142 142,763 +0.01(+0.28%)
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.