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 (%)
Jun 30, 2011 1.492 1.505 1.486 1.492 81,707 +0.00(+0.00%)
Jun 29, 2011 1.502 1.527 1.492 1.492 138,625 +0.00(+0.21%)
Jun 28, 2011 1.470 1.549 1.470 1.489 156,438 +0.02(+1.30%)
Jun 27, 2011 1.460 1.511 1.460 1.470 113,241 +0.00(+0.22%)
Jun 24, 2011 1.476 1.495 1.447 1.467 243,847 -0.01(-0.65%)
Jun 23, 2011 1.422 1.489 1.422 1.476 168,542 +0.04(+2.66%)
Jun 22, 2011 1.422 1.470 1.412 1.438 373,095 +0.02(+1.12%)
Jun 21, 2011 1.403 1.428 1.393 1.422 76,619 +0.02(+1.59%)
Jun 20, 2011 1.387 1.412 1.387 1.400 181,176 +0.01(+0.69%)
Jun 17, 2011 1.400 1.416 1.358 1.390 237,216 +0.00(+0.23%)
Jun 16, 2011 1.422 1.444 1.371 1.387 309,360 -0.04(-2.47%)
Jun 15, 2011 1.339 1.438 1.339 1.422 500,652 +0.09(+6.95%)
Jun 14, 2011 1.345 1.387 1.247 1.329 1,062,517 -0.00(-0.24%)
Jun 13, 2011 1.667 1.667 1.291 1.333 1,582,255 -0.34(-20.23%)
Jun 10, 2011 1.623 1.687 1.604 1.671 254,091 +0.05(+2.95%)
Jun 09, 2011 1.594 1.651 1.588 1.623 189,290 +0.03(+1.80%)
Jun 08, 2011 1.588 1.626 1.564 1.594 118,495 +0.00(+0.00%)
Jun 07, 2011 1.620 1.632 1.578 1.594 104,462 -0.02(-1.19%)
Jun 06, 2011 1.604 1.626 1.537 1.613 152,342 +0.01(+0.60%)
Jun 03, 2011 1.537 1.604 1.537 1.604 69,069 -0.02(-0.98%)
May 24, 2011 1.543 1.655 1.530 1.620 141,382 +0.08(+4.96%)
May 23, 2011 1.556 1.575 1.534 1.543 76,346 -0.03(-2.03%)
May 20, 2011 1.597 1.597 1.562 1.575 76,036 -0.02(-1.40%)
May 19, 2011 1.588 1.610 1.578 1.597 67,903 +0.01(+0.60%)
May 18, 2011 1.594 1.623 1.572 1.588 253,100 +0.00(+0.20%)
May 17, 2011 1.610 1.620 1.581 1.585 231,110 -0.04(-2.36%)
May 16, 2011 1.629 1.642 1.607 1.623 109,628 -0.01(-0.59%)
May 13, 2011 1.715 1.718 1.597 1.632 225,009 -0.09(-5.01%)
May 12, 2011 1.725 1.747 1.709 1.718 236,489 -0.01(-0.37%)
May 11, 2011 1.722 1.741 1.712 1.725 113,254 +0.01(+0.37%)
May 10, 2011 1.667 1.731 1.667 1.718 172,268 +0.05(+3.06%)
May 09, 2011 1.642 1.687 1.642 1.667 259,417 +0.04(+2.15%)
May 06, 2011 1.642 1.664 1.620 1.632 341,133 +0.03(+1.99%)
May 05, 2011 1.610 1.636 1.591 1.600 317,694 -0.02(-0.99%)
May 04, 2011 1.610 1.639 1.610 1.616 210,462 +0.01(+0.40%)
May 03, 2011 1.636 1.639 1.572 1.610 333,016 -0.03(-1.75%)
May 02, 2011 1.639 1.642 1.636 1.639 96,420 -0.04(-2.28%)
Apr 29, 2011 1.706 1.706 1.664 1.677 116,130 -0.03(-1.87%)
Apr 28, 2011 1.693 1.722 1.683 1.709 58,810 +0.01(+0.56%)
Apr 27, 2011 1.696 1.712 1.693 1.699 42,911 -0.00(-0.19%)
Apr 26, 2011 1.616 1.722 1.616 1.703 152,846 +0.09(+5.33%)
Apr 25, 2011 1.616 1.629 1.604 1.616 275,194 -0.02(-0.98%)
Apr 21, 2011 1.648 1.648 1.620 1.632 138,102 -0.01(-0.39%)
Apr 20, 2011 1.674 1.675 1.616 1.639 241,115 -0.01(-0.58%)
Apr 19, 2011 1.655 1.667 1.632 1.648 180,718 -0.01(-0.58%)
Apr 18, 2011 1.683 1.690 1.642 1.658 210,195 -0.04(-2.26%)
Apr 15, 2011 1.696 1.699 1.687 1.696 32,463 +0.00(+0.00%)
Apr 14, 2011 1.690 1.696 1.680 1.696 81,782 -0.00(-0.19%)
Apr 13, 2011 1.696 1.709 1.693 1.699 166,171 +0.00(+0.00%)
Apr 12, 2011 1.728 1.741 1.699 1.699 215,499 -0.04(-2.38%)
Apr 11, 2011 1.747 1.760 1.731 1.741 157,153 -0.00(-0.18%)
Apr 08, 2011 1.785 1.801 1.741 1.744 103,142 -0.04(-2.32%)
Apr 07, 2011 1.734 1.785 1.734 1.785 100,526 +0.04(+2.38%)
Apr 06, 2011 1.776 1.785 1.744 1.744 119,314 -0.03(-1.80%)
Apr 05, 2011 1.814 1.820 1.776 1.776 103,295 -0.04(-2.11%)
Apr 04, 2011 1.782 1.814 1.747 1.814 279,052 +0.04(+2.34%)
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.