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: 7:00 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 31, 2015 2.724 2.797 2.692 2.760 446,667 +0.04(+1.33%)
Jul 30, 2015 2.704 2.724 2.692 2.724 317,323 +0.02(+0.75%)
Jul 29, 2015 2.671 2.708 2.655 2.704 337,658 +0.03(+1.21%)
Jul 28, 2015 2.700 2.716 2.667 2.671 561,341 -0.02(-0.60%)
Jul 27, 2015 2.700 2.712 2.675 2.688 521,499 -0.01(-0.45%)
Jul 24, 2015 2.716 2.716 2.688 2.700 260,606 -0.02(-0.74%)
Jul 23, 2015 2.744 2.744 2.692 2.720 337,460 -0.03(-1.17%)
Jul 22, 2015 2.764 2.764 2.712 2.752 285,198 -0.00(-0.15%)
Jul 21, 2015 2.760 2.764 2.732 2.756 389,650 -0.02(-0.73%)
Jul 20, 2015 2.776 2.784 2.748 2.776 431,772 +0.00(+0.15%)
Jul 17, 2015 2.744 2.772 2.744 2.772 204,089 +0.02(+0.59%)
Jul 16, 2015 2.793 2.793 2.748 2.756 167,377 -0.04(-1.44%)
Jul 15, 2015 2.784 2.797 2.769 2.797 132,736 +0.01(+0.29%)
Jul 14, 2015 2.776 2.801 2.764 2.788 416,234 +0.02(+0.58%)
Jul 13, 2015 2.732 2.772 2.732 2.772 272,703 +0.06(+2.38%)
Jul 10, 2015 2.700 2.724 2.692 2.708 355,899 +0.01(+0.30%)
Jul 09, 2015 2.716 2.728 2.684 2.700 316,166 -0.02(-0.59%)
Jul 08, 2015 2.732 2.760 2.712 2.716 249,073 -0.03(-1.17%)
Jul 07, 2015 2.716 2.760 2.708 2.748 237,312 +0.03(+1.19%)
Jul 06, 2015 2.704 2.720 2.684 2.716 214,383 +0.02(+0.75%)
Jul 02, 2015 2.716 2.696 2.696 2.696 225,502 -0.03(-1.18%)
Jul 01, 2015 2.720 2.744 2.712 2.728 345,345 +0.00(+0.00%)
Jun 30, 2015 2.663 2.730 2.655 2.728 415,600 +0.06(+2.27%)
Jun 29, 2015 2.736 2.740 2.651 2.667 680,387 -0.08(-3.08%)
Jun 26, 2015 2.740 2.756 2.724 2.752 495,401 +0.00(+0.15%)
Jun 25, 2015 2.764 2.768 2.748 2.748 515,839 -0.01(-0.29%)
Jun 24, 2015 2.793 2.793 2.748 2.756 244,575 -0.02(-0.87%)
Jun 23, 2015 2.776 2.793 2.764 2.780 329,302 +0.00(+0.15%)
Jun 22, 2015 2.764 2.797 2.764 2.776 458,720 -0.00(-0.15%)
Jun 19, 2015 2.805 2.817 2.760 2.780 464,212 -0.03(-1.01%)
Jun 18, 2015 2.772 2.813 2.764 2.809 283,347 +0.02(+0.87%)
Jun 17, 2015 2.793 2.793 2.756 2.784 275,724 -0.01(-0.29%)
Jun 16, 2015 2.825 2.825 2.788 2.793 254,537 -0.02(-0.86%)
Jun 15, 2015 2.837 2.841 2.813 2.817 566,245 -0.01(-0.29%)
Jun 12, 2015 2.813 2.829 2.776 2.825 864,032 +0.01(+0.43%)
Jun 11, 2015 2.788 2.825 2.784 2.813 369,035 +0.05(+1.75%)
Jun 10, 2015 2.768 2.788 2.756 2.764 453,118 -0.00(-0.15%)
Jun 09, 2015 2.776 2.776 2.764 2.768 517,790 -0.01(-0.29%)
Jun 08, 2015 2.788 2.797 2.768 2.776 322,698 -0.03(-1.01%)
Jun 05, 2015 2.801 2.821 2.801 2.805 455,286 +0.00(+0.14%)
Jun 04, 2015 2.821 2.849 2.801 2.801 402,365 -0.03(-1.14%)
Jun 03, 2015 2.845 2.853 2.825 2.833 425,911 -0.03(-0.99%)
Jun 02, 2015 2.869 2.869 2.849 2.861 688,185 +0.00(+0.00%)
Jun 01, 2015 2.885 2.889 2.857 2.861 555,449 +0.00(+0.00%)
May 29, 2015 2.893 2.910 2.861 2.861 445,911 -0.03(-1.12%)
May 28, 2015 2.901 2.910 2.881 2.893 650,717 +0.00(+0.00%)
May 27, 2015 2.861 2.897 2.845 2.893 1,099,439 +0.04(+1.56%)
May 26, 2015 2.833 2.857 2.817 2.849 971,795 +0.02(+0.86%)
May 22, 2015 2.845 2.825 2.825 2.825 705,251 -0.02(-0.71%)
May 21, 2015 2.837 2.865 2.833 2.845 567,933 +0.00(+0.00%)
May 20, 2015 2.813 2.845 2.805 2.845 1,041,983 +0.03(+1.15%)
May 19, 2015 2.788 2.829 2.788 2.813 814,484 +0.02(+0.87%)
May 18, 2015 2.748 2.801 2.728 2.788 2,108,879 +0.05(+1.92%)
May 15, 2015 2.704 2.740 2.700 2.736 1,489,426 +0.04(+1.65%)
May 14, 2015 2.651 2.708 2.651 2.692 8,558,407 +0.05(+1.83%)
May 13, 2015 2.704 2.708 2.643 2.643 1,067,963 -0.02(-0.61%)
May 12, 2015 2.734 2.738 2.659 2.659 3,889,322 -0.06(-2.18%)
May 11, 2015 2.770 2.770 2.719 2.719 1,517,910 -0.04(-1.43%)
May 08, 2015 2.770 2.770 2.722 2.758 1,001,404 +0.03(+1.16%)
May 07, 2015 2.758 2.758 2.722 2.726 605,855 -0.01(-0.43%)
May 06, 2015 2.758 2.770 2.734 2.738 566,391 -0.00(-0.14%)
May 05, 2015 2.754 2.780 2.738 2.742 746,900 -0.02(-0.71%)
May 04, 2015 2.829 2.837 2.754 2.762 542,760 -0.00(-0.14%)
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.