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 )

13.79 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2007 6.775 6.906 6.297 6.297 1,832,997 -0.40(-5.95%)
Jul 30, 2007 6.957 6.957 6.549 6.695 1,252,108 -0.24(-3.49%)
Jul 27, 2007 7.030 7.221 6.915 6.938 807,660 -0.10(-1.45%)
Jul 26, 2007 7.196 7.205 6.874 7.040 1,355,614 -0.17(-2.39%)
Jul 25, 2007 7.429 7.547 7.135 7.212 2,449,641 -0.27(-3.58%)
Jul 24, 2007 7.588 7.703 7.429 7.480 802,328 -0.18(-2.33%)
Jul 23, 2007 7.779 7.862 7.553 7.658 738,970 -0.08(-1.07%)
Jul 20, 2007 7.945 7.945 7.668 7.741 626,681 -0.20(-2.49%)
Jul 19, 2007 7.980 8.022 7.929 7.939 480,518 -0.02(-0.24%)
Jul 18, 2007 7.964 7.974 7.779 7.958 581,829 -0.08(-0.95%)
Jul 17, 2007 8.031 8.152 8.006 8.034 981,111 -0.01(-0.12%)
Jul 16, 2007 8.041 8.162 8.028 8.044 257,196 -0.01(-0.08%)
Jul 13, 2007 8.069 8.092 7.993 8.050 429,079 -0.05(-0.59%)
Jul 12, 2007 8.034 8.187 7.948 8.098 471,109 +0.14(+1.80%)
Jul 11, 2007 8.034 8.069 7.907 7.955 331,846 -0.10(-1.19%)
Jul 10, 2007 8.251 8.270 8.050 8.050 604,725 -0.22(-2.66%)
Jul 09, 2007 8.312 8.391 8.245 8.270 709,800 -0.04(-0.50%)
Jul 06, 2007 8.391 8.391 8.305 8.312 248,100 +0.00(+0.04%)
Jul 05, 2007 8.366 8.404 8.261 8.309 946,609 -0.06(-0.72%)
Jul 03, 2007 8.398 8.398 8.273 8.369 205,443 -0.05(-0.57%)
Jul 02, 2007 8.242 8.442 8.152 8.417 449,780 +0.19(+2.29%)
Jun 29, 2007 8.414 8.414 8.226 8.229 520,666 -0.14(-1.68%)
Jun 28, 2007 8.360 8.442 8.309 8.369 680,630 -0.00(-0.04%)
Jun 27, 2007 8.200 8.385 8.197 8.372 280,720 +0.12(+1.43%)
Jun 26, 2007 8.222 8.289 8.140 8.254 428,138 +0.04(+0.50%)
Jun 25, 2007 8.334 8.375 8.203 8.213 719,209 -0.12(-1.45%)
Jun 22, 2007 8.245 8.414 8.213 8.334 931,553 +0.05(+0.58%)
Jun 21, 2007 8.481 8.573 8.101 8.286 1,165,540 -0.27(-3.17%)
Jun 20, 2007 8.835 8.841 8.541 8.557 537,603 -0.27(-3.03%)
Jun 19, 2007 8.768 8.828 8.720 8.825 245,277 +0.04(+0.47%)
Jun 18, 2007 8.819 8.863 8.733 8.784 414,023 -0.03(-0.29%)
Jun 15, 2007 8.799 8.809 8.723 8.809 2,971,249 +0.14(+1.58%)
Jun 14, 2007 8.688 8.764 8.662 8.672 308,636 -0.03(-0.29%)
Jun 13, 2007 8.672 8.764 8.643 8.697 289,503 +0.04(+0.52%)
Jun 12, 2007 8.742 8.784 8.589 8.653 540,740 -0.15(-1.70%)
Jun 11, 2007 8.819 8.851 8.723 8.803 362,584 -0.03(-0.32%)
Jun 08, 2007 8.774 8.841 8.761 8.831 387,363 +0.05(+0.54%)
Jun 07, 2007 8.815 8.847 8.784 8.784 2,275,563 -0.36(-3.97%)
Jun 06, 2007 9.032 9.157 8.944 9.147 627,622 +0.08(+0.91%)
Jun 05, 2007 9.198 9.252 9.026 9.064 461,072 -0.20(-2.13%)
Jun 04, 2007 9.195 9.313 9.160 9.262 505,924 +0.06(+0.69%)
Jun 01, 2007 9.070 9.236 9.019 9.198 321,809 +0.11(+1.26%)
May 31, 2007 9.294 9.326 9.083 9.083 283,543 -0.10(-1.08%)
May 30, 2007 8.956 9.335 8.880 9.182 710,427 +0.18(+2.06%)
May 29, 2007 8.981 9.029 8.886 8.997 1,098,731 +0.10(+1.07%)
May 25, 2007 8.927 8.994 8.815 8.902 185,997 -0.01(-0.07%)
May 24, 2007 9.074 9.128 8.838 8.908 350,665 -0.14(-1.55%)
May 23, 2007 9.099 9.239 9.026 9.048 224,890 +0.03(+0.32%)
May 22, 2007 8.991 9.058 8.927 9.019 383,285 +0.04(+0.46%)
May 21, 2007 8.704 9.055 8.704 8.978 404,956 +0.19(+2.21%)
May 18, 2007 8.844 8.844 8.484 8.784 1,046,665 -0.05(-0.58%)
May 17, 2007 9.070 9.118 8.815 8.835 319,927 -0.27(-2.94%)
May 16, 2007 8.882 9.115 8.882 9.102 312,086 +0.16(+1.78%)
May 15, 2007 9.214 9.341 8.943 8.943 380,776 -0.25(-2.71%)
May 14, 2007 9.405 9.405 9.147 9.192 363,839 -0.34(-3.61%)
May 11, 2007 9.479 9.565 9.421 9.536 417,787 +0.12(+1.32%)
May 10, 2007 9.539 9.549 9.361 9.412 506,552 -0.16(-1.63%)
May 09, 2007 9.396 9.568 9.356 9.568 410,260 +0.07(+0.77%)
May 08, 2007 9.644 9.810 9.396 9.495 397,713 -0.22(-2.30%)
May 07, 2007 9.836 9.954 9.667 9.718 369,798 -0.07(-0.75%)
May 04, 2007 9.769 9.842 9.722 9.791 215,480 -0.07(-0.74%)
May 03, 2007 9.880 9.947 9.817 9.864 214,539 -0.02(-0.16%)
May 02, 2007 9.842 9.963 9.804 9.880 134,871 +0.03(+0.29%)
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.