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: 4:10 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 (%)
Jul 30, 2010 1.977 1.980 1.856 1.977 263,170 +0.06(+3.18%)
Jul 29, 2010 1.929 1.939 1.856 1.916 202,605 -0.02(-1.16%)
Jul 28, 2010 1.961 1.961 1.840 1.939 311,517 -0.01(-0.49%)
Jul 27, 2010 1.996 1.996 1.936 1.948 308,539 -0.03(-1.61%)
Jul 26, 2010 1.987 1.987 1.929 1.980 507,660 +0.02(+0.81%)
Jul 23, 2010 1.932 1.977 1.923 1.964 625,996 +0.03(+1.65%)
Jul 22, 2010 1.996 1.996 1.932 1.932 552,499 -0.02(-0.82%)
Jul 21, 2010 1.948 1.952 1.878 1.948 765,956 +0.04(+2.35%)
Jul 20, 2010 1.824 1.936 1.795 1.904 311,545 +0.03(+1.53%)
Jul 19, 2010 1.795 1.884 1.738 1.875 307,146 +0.07(+3.71%)
Jul 16, 2010 1.808 1.920 1.757 1.808 488,649 -0.06(-3.08%)
Jul 15, 2010 1.929 1.929 1.795 1.865 373,344 -0.04(-2.18%)
Jul 14, 2010 1.827 1.932 1.827 1.907 274,992 +0.06(+3.47%)
Jul 13, 2010 1.984 2.003 1.817 1.843 1,081,778 -0.06(-3.03%)
Jul 12, 2010 1.677 2.009 1.677 1.900 1,570,068 +0.22(+13.33%)
Jul 09, 2010 1.677 1.709 1.578 1.677 427,069 +0.07(+4.37%)
Jul 08, 2010 1.619 1.626 1.594 1.607 411,609 +0.02(+1.21%)
Jul 07, 2010 1.434 1.623 1.425 1.587 696,934 +0.17(+11.69%)
Jul 06, 2010 1.498 1.527 1.421 1.421 326,156 -0.05(-3.68%)
Jul 02, 2010 1.476 1.587 1.447 1.476 415,642 -0.10(-6.48%)
Jul 01, 2010 1.658 1.693 1.559 1.578 377,101 -0.06(-3.70%)
Jun 30, 2010 1.584 1.662 1.581 1.639 441,831 +0.06(+3.64%)
Jun 29, 2010 1.597 1.597 1.556 1.581 293,740 -0.11(-6.43%)
Jun 25, 2010 1.690 1.706 1.639 1.690 320,230 +0.03(+1.73%)
Jun 24, 2010 1.632 1.674 1.533 1.661 769,065 +0.01(+0.77%)
Jun 23, 2010 1.680 1.725 1.635 1.648 254,254 -0.03(-1.90%)
Jun 22, 2010 1.734 1.779 1.629 1.680 819,731 -0.07(-4.01%)
Jun 21, 2010 1.722 1.801 1.709 1.750 1,250,123 +0.07(+4.18%)
Jun 18, 2010 1.680 1.694 1.629 1.680 808,028 +0.00(+0.19%)
Jun 17, 2010 1.623 1.706 1.600 1.677 828,400 +0.08(+5.00%)
Jun 16, 2010 1.546 1.603 1.533 1.597 466,671 +0.02(+1.42%)
Jun 15, 2010 1.466 1.626 1.453 1.575 1,933,306 +0.10(+6.71%)
Jun 14, 2010 1.466 1.488 1.418 1.476 666,487 +0.01(+0.65%)
Jun 11, 2010 1.431 1.476 1.393 1.466 663,951 +0.04(+2.92%)
Jun 10, 2010 1.354 1.437 1.326 1.425 707,873 +0.10(+7.73%)
Jun 09, 2010 1.322 1.357 1.319 1.322 361,131 +0.00(+0.00%)
Jun 08, 2010 1.389 1.405 1.303 1.322 754,447 -0.05(-3.72%)
Jun 07, 2010 1.313 1.393 1.290 1.373 1,733,960 +0.09(+6.70%)
Jun 04, 2010 1.287 1.290 1.073 1.287 1,274,221 +0.06(+4.95%)
Jun 03, 2010 1.150 1.227 1.150 1.227 394,734 +0.09(+7.56%)
Jun 02, 2010 1.112 1.147 1.060 1.140 326,025 +0.03(+2.29%)
Jun 01, 2010 1.182 1.207 1.114 1.115 243,390 -0.07(-6.18%)
May 28, 2010 1.188 1.198 1.127 1.188 302,556 +0.03(+2.76%)
May 27, 2010 1.137 1.163 1.083 1.156 289,817 +0.08(+7.42%)
May 26, 2010 1.013 1.124 1.013 1.076 388,673 +0.07(+6.98%)
May 25, 2010 1.003 1.048 1.003 1.006 530,963 -0.04(-4.26%)
May 24, 2010 1.028 1.083 1.006 1.051 182,502 +0.02(+1.86%)
May 21, 2010 1.048 1.121 0.9965 1.032 1,139,298 -0.04(-4.15%)
May 20, 2010 1.118 1.121 1.076 1.076 1,006,629 -0.14(-11.55%)
May 19, 2010 1.242 1.268 1.160 1.217 562,963 -0.04(-3.54%)
May 18, 2010 1.319 1.351 1.255 1.262 485,591 -0.03(-2.23%)
May 17, 2010 1.274 1.297 1.230 1.290 352,336 +0.01(+0.50%)
May 14, 2010 1.284 1.341 1.252 1.284 328,076 -0.08(-5.85%)
May 13, 2010 1.373 1.402 1.332 1.364 385,821 -0.03(-2.06%)
May 12, 2010 1.345 1.393 1.329 1.393 352,383 +0.07(+5.06%)
May 11, 2010 1.370 1.373 1.301 1.326 494,219 +0.02(+1.72%)
May 10, 2010 1.303 1.310 1.287 1.303 628,485 +0.09(+7.65%)
May 07, 2010 1.294 1.338 1.182 1.211 1,020,113 -0.01(-1.04%)
May 06, 2010 1.290 1.290 1.073 1.223 1,752,943 -0.06(-4.96%)
May 05, 2010 1.227 1.310 1.214 1.287 411,678 +0.01(+0.50%)
May 04, 2010 1.326 1.335 1.255 1.281 522,851 -0.07(-5.43%)
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.