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 )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2008 2.630 2.754 2.624 2.673 674,852 +0.01(+0.23%)
Aug 28, 2008 2.624 2.785 2.612 2.666 998,849 +0.04(+1.50%)
Aug 27, 2008 2.654 2.815 2.578 2.627 760,561 -0.04(-1.48%)
Aug 26, 2008 2.682 2.933 2.654 2.666 737,990 +0.00(+0.11%)
Aug 25, 2008 2.967 2.967 2.654 2.663 1,368,675 -0.25(-8.45%)
Aug 22, 2008 2.946 2.988 2.882 2.909 554,654 -0.06(-1.94%)
Aug 21, 2008 3.106 3.109 2.927 2.967 1,125,013 -0.08(-2.59%)
Aug 20, 2008 3.064 3.121 3.018 3.046 635,059 -0.00(-0.10%)
Aug 19, 2008 3.182 3.182 3.034 3.049 895,688 -0.12(-3.92%)
Aug 18, 2008 3.049 3.240 3.046 3.173 1,405,843 +0.17(+5.55%)
Aug 15, 2008 3.267 3.376 2.906 3.006 0 -0.30(-9.08%)
Aug 14, 2008 3.279 3.428 3.258 3.307 791,350 -0.01(-0.18%)
Aug 13, 2008 3.382 3.413 3.188 3.313 1,015,434 -0.26(-7.22%)
Aug 12, 2008 3.555 3.643 3.489 3.570 1,559,893 -0.02(-0.59%)
Aug 11, 2008 3.337 3.634 3.337 3.592 1,819,411 +0.23(+6.86%)
Aug 08, 2008 3.452 3.534 3.352 3.361 2,223,062 +0.08(+2.59%)
Aug 07, 2008 3.355 3.385 3.267 3.276 810,424 -0.09(-2.61%)
Aug 06, 2008 3.370 3.452 3.352 3.364 572,300 +0.01(+0.36%)
Aug 05, 2008 3.212 3.455 3.149 3.352 610,550 +0.13(+4.15%)
Aug 04, 2008 3.328 3.388 3.152 3.219 821,949 -0.10(-2.93%)
Aug 01, 2008 3.313 3.549 3.313 3.316 1,040,402 -0.01(-0.27%)
Jul 31, 2008 3.355 3.455 3.270 3.325 691,215 +0.00(+0.09%)
Jul 30, 2008 3.683 3.734 3.264 3.322 1,159,380 -0.27(-7.60%)
Jul 29, 2008 3.595 3.619 3.398 3.595 835,669 +0.15(+4.50%)
Jul 28, 2008 3.243 3.598 3.243 3.440 811,218 +0.17(+5.10%)
Jul 25, 2008 3.137 3.537 3.137 3.273 1,117,761 +0.13(+4.05%)
Jul 24, 2008 3.322 3.397 3.091 3.146 738,230 -0.11(-3.45%)
Jul 23, 2008 3.352 3.789 3.219 3.258 1,779,091 -0.10(-2.98%)
Jul 22, 2008 3.064 3.376 2.958 3.358 713,994 +0.31(+10.15%)
Jul 21, 2008 2.879 3.162 2.879 3.049 818,045 +0.23(+8.30%)
Jul 18, 2008 2.958 3.243 2.742 2.815 1,477,480 +0.08(+3.00%)
Jul 17, 2008 2.615 2.797 2.578 2.733 770,536 +0.12(+4.52%)
Jul 16, 2008 2.521 2.712 2.512 2.615 558,808 +0.08(+3.11%)
Jul 15, 2008 2.460 2.715 2.430 2.536 859,865 +0.05(+2.20%)
Jul 14, 2008 2.609 2.715 2.466 2.481 553,092 -0.08(-3.08%)
Jul 11, 2008 2.469 2.639 2.415 2.560 1,054,930 -0.00(-0.12%)
Jul 10, 2008 2.842 2.842 2.491 2.563 717,202 -0.07(-2.76%)
Jul 09, 2008 2.879 2.891 2.578 2.636 596,006 -0.25(-8.81%)
Jul 08, 2008 2.484 2.924 2.478 2.891 986,454 +0.39(+15.38%)
Jul 07, 2008 2.427 2.563 2.418 2.506 920,620 +0.09(+3.90%)
Jul 04, 2008 2.578 2.618 2.381 2.412 1,034,135 +0.00(+0.00%)
Jul 03, 2008 2.578 2.618 2.381 2.412 1,034,135 -0.16(-6.14%)
Jul 02, 2008 2.739 2.803 2.545 2.569 1,101,209 -0.17(-6.10%)
Jul 01, 2008 2.730 2.815 2.648 2.736 946,422 +0.02(+0.56%)
Jun 30, 2008 3.006 3.006 2.642 2.721 2,474,507 -0.25(-8.28%)
Jun 27, 2008 2.915 3.018 2.885 2.967 3,093,282 +0.05(+1.77%)
Jun 26, 2008 2.982 3.000 2.891 2.915 853,035 -0.05(-1.54%)
Jun 25, 2008 2.988 3.018 2.897 2.961 1,990,842 +0.02(+0.72%)
Jun 24, 2008 3.034 3.067 2.927 2.939 2,043,979 -0.12(-3.77%)
Jun 23, 2008 3.140 3.337 3.021 3.055 1,164,733 -0.07(-2.23%)
Jun 20, 2008 3.222 3.234 3.097 3.125 1,179,060 -0.11(-3.38%)
Jun 19, 2008 3.379 3.482 3.155 3.234 2,101,325 -0.13(-3.96%)
Jun 18, 2008 3.640 3.646 3.322 3.367 1,698,333 -0.28(-7.58%)
Jun 17, 2008 3.686 3.768 3.640 3.643 794,611 -0.01(-0.25%)
Jun 16, 2008 3.613 3.701 3.534 3.652 676,309 +0.07(+1.86%)
Jun 13, 2008 3.704 4.065 3.522 3.586 1,690,978 -0.04(-1.17%)
Jun 12, 2008 3.364 3.643 3.243 3.628 3,926,307 +0.31(+9.22%)
Jun 11, 2008 3.843 3.868 3.231 3.322 4,532,509 -0.54(-13.98%)
Jun 10, 2008 3.974 4.126 3.856 3.862 2,538,129 -0.23(-5.70%)
Jun 09, 2008 4.226 4.232 4.095 4.095 1,228,507 -0.06(-1.53%)
Jun 06, 2008 4.247 4.259 4.156 4.159 605,114 -0.08(-1.86%)
Jun 05, 2008 4.201 4.247 4.171 4.238 581,649 +0.05(+1.09%)
Jun 04, 2008 4.232 4.271 4.168 4.192 584,745 -0.02(-0.43%)
Jun 03, 2008 4.283 4.292 4.171 4.211 1,269,397 -0.02(-0.50%)
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.