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 (%)
Aug 31, 2007 6.251 6.410 6.171 6.394 835,930 +0.31(+5.09%)
Aug 30, 2007 6.056 6.101 5.970 6.085 732,613 +0.03(+0.47%)
Aug 29, 2007 5.989 6.117 5.912 6.056 596,422 +0.11(+1.88%)
Aug 28, 2007 6.193 6.222 5.941 5.944 297,428 -0.28(-4.47%)
Aug 27, 2007 6.228 6.228 6.129 6.222 517,525 -0.03(-0.41%)
Aug 24, 2007 6.382 6.382 6.126 6.248 896,042 -0.11(-1.81%)
Aug 23, 2007 6.474 6.545 6.334 6.363 781,141 +0.05(+0.81%)
Aug 22, 2007 6.065 6.513 6.027 6.311 1,552,889 +0.32(+5.39%)
Aug 21, 2007 6.149 6.149 5.951 5.989 966,485 -0.11(-1.88%)
Aug 20, 2007 6.072 6.276 6.072 6.104 782,706 +0.01(+0.21%)
Aug 17, 2007 6.113 6.739 5.941 6.091 1,850,631 +0.22(+3.75%)
Aug 16, 2007 5.222 5.887 5.126 5.871 3,736,953 +0.49(+9.08%)
Aug 15, 2007 5.043 5.580 4.443 5.382 4,239,764 -0.19(-3.38%)
Aug 14, 2007 5.829 5.887 5.513 5.570 1,510,936 -0.25(-4.23%)
Aug 13, 2007 5.705 5.970 5.673 5.816 1,498,100 -0.08(-1.41%)
Aug 10, 2007 6.155 6.448 5.826 5.899 1,835,916 -0.21(-3.40%)
Aug 09, 2007 6.343 6.548 5.960 6.107 2,039,732 -0.24(-3.73%)
Aug 08, 2007 6.149 7.052 5.836 6.343 2,469,282 +0.33(+5.47%)
Aug 07, 2007 6.133 6.238 5.973 6.014 1,264,540 -0.12(-1.93%)
Aug 06, 2007 6.171 6.196 5.669 6.133 2,037,854 +0.08(+1.27%)
Aug 03, 2007 6.244 6.407 6.053 6.056 2,436,095 -0.27(-4.34%)
Aug 02, 2007 5.915 6.363 5.915 6.331 1,935,476 +0.42(+7.02%)
Aug 01, 2007 6.149 6.212 5.353 5.915 4,356,230 -0.39(-6.23%)
Jul 31, 2007 6.787 6.918 6.308 6.308 1,829,654 -0.40(-5.95%)
Jul 30, 2007 6.969 6.969 6.561 6.707 1,249,825 -0.24(-3.49%)
Jul 27, 2007 7.043 7.235 6.928 6.950 806,187 -0.10(-1.45%)
Jul 26, 2007 7.209 7.219 6.886 7.052 1,353,142 -0.17(-2.39%)
Jul 25, 2007 7.442 7.560 7.148 7.225 2,445,174 -0.27(-3.58%)
Jul 24, 2007 7.602 7.717 7.442 7.493 800,865 -0.18(-2.33%)
Jul 23, 2007 7.793 7.877 7.567 7.672 737,622 -0.08(-1.07%)
Jul 20, 2007 7.960 7.960 7.682 7.755 625,538 -0.20(-2.49%)
Jul 19, 2007 7.995 8.036 7.944 7.953 479,642 -0.02(-0.24%)
Jul 18, 2007 7.979 7.988 7.793 7.972 580,768 -0.08(-0.95%)
Jul 17, 2007 8.046 8.167 8.020 8.049 979,322 -0.01(-0.12%)
Jul 16, 2007 8.055 8.177 8.043 8.059 256,727 -0.01(-0.08%)
Jul 13, 2007 8.084 8.106 8.007 8.065 428,296 -0.05(-0.59%)
Jul 12, 2007 8.049 8.202 7.963 8.113 470,250 +0.14(+1.80%)
Jul 11, 2007 8.049 8.084 7.921 7.969 331,241 -0.10(-1.19%)
Jul 10, 2007 8.266 8.285 8.065 8.065 603,623 -0.22(-2.66%)
Jul 09, 2007 8.327 8.407 8.260 8.285 708,505 -0.04(-0.50%)
Jul 06, 2007 8.407 8.407 8.320 8.327 247,648 +0.00(+0.04%)
Jul 05, 2007 8.381 8.420 8.276 8.324 944,883 -0.06(-0.72%)
Jul 03, 2007 8.413 8.413 8.289 8.384 205,069 -0.05(-0.57%)
Jul 02, 2007 8.257 8.458 8.167 8.432 448,960 +0.19(+2.29%)
Jun 29, 2007 8.429 8.429 8.241 8.244 519,717 -0.14(-1.68%)
Jun 28, 2007 8.375 8.458 8.324 8.384 679,389 -0.00(-0.04%)
Jun 27, 2007 8.215 8.400 8.212 8.388 280,208 +0.12(+1.43%)
Jun 26, 2007 8.237 8.305 8.154 8.269 427,357 +0.04(+0.50%)
Jun 25, 2007 8.349 8.391 8.218 8.228 717,898 -0.12(-1.45%)
Jun 22, 2007 8.260 8.429 8.228 8.349 929,855 +0.05(+0.58%)
Jun 21, 2007 8.496 8.589 8.116 8.301 1,163,414 -0.27(-3.17%)
Jun 20, 2007 8.851 8.857 8.557 8.573 536,623 -0.27(-3.03%)
Jun 19, 2007 8.784 8.844 8.736 8.841 244,830 +0.04(+0.47%)
Jun 18, 2007 8.835 8.879 8.748 8.800 413,268 -0.03(-0.29%)
Jun 15, 2007 8.816 8.825 8.739 8.825 2,965,831 +0.14(+1.58%)
Jun 14, 2007 8.704 8.780 8.678 8.688 308,073 -0.03(-0.29%)
Jun 13, 2007 8.688 8.780 8.659 8.713 288,975 +0.04(+0.52%)
Jun 12, 2007 8.758 8.800 8.605 8.669 539,754 -0.15(-1.70%)
Jun 11, 2007 8.835 8.867 8.739 8.819 361,923 -0.03(-0.32%)
Jun 08, 2007 8.790 8.857 8.777 8.848 386,656 +0.05(+0.54%)
Jun 07, 2007 8.832 8.863 8.800 8.800 2,271,414 -0.36(-3.97%)
Jun 06, 2007 9.049 9.173 8.961 9.164 626,478 +0.08(+0.91%)
Jun 05, 2007 9.215 9.269 9.042 9.081 460,231 -0.20(-2.13%)
Jun 04, 2007 9.212 9.330 9.176 9.279 505,002 +0.06(+0.69%)
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.