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 )

12.83 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2016 2.872 2.985 2.867 2.959 414,842 +0.08(+2.87%)
Feb 26, 2016 2.807 2.893 2.802 2.876 648,376 +0.09(+3.12%)
Feb 25, 2016 2.706 2.798 2.706 2.789 165,373 +0.08(+3.05%)
Feb 24, 2016 2.759 2.767 2.698 2.706 239,542 -0.07(-2.35%)
Feb 23, 2016 2.772 2.780 2.746 2.772 176,398 +0.01(+0.31%)
Feb 22, 2016 2.728 2.780 2.724 2.763 204,705 +0.04(+1.44%)
Feb 19, 2016 2.698 2.728 2.698 2.724 182,764 +0.01(+0.32%)
Feb 18, 2016 2.750 2.763 2.698 2.715 134,159 -0.04(-1.42%)
Feb 17, 2016 2.719 2.771 2.663 2.754 235,975 +0.06(+2.10%)
Feb 16, 2016 2.702 2.702 2.632 2.698 316,385 +0.07(+2.48%)
Feb 12, 2016 2.628 2.632 2.632 2.632 257,171 +0.00(+0.17%)
Feb 11, 2016 2.650 2.685 2.615 2.628 243,010 -0.02(-0.82%)
Feb 10, 2016 2.737 2.758 2.619 2.650 273,864 -0.07(-2.56%)
Feb 09, 2016 2.780 2.780 2.719 2.719 289,450 -0.05(-1.88%)
Feb 08, 2016 2.811 2.811 2.741 2.772 342,539 -0.05(-1.70%)
Feb 05, 2016 2.789 2.863 2.780 2.820 254,510 +0.04(+1.41%)
Feb 04, 2016 2.789 2.837 2.763 2.780 174,224 -0.01(-0.47%)
Feb 03, 2016 2.798 2.824 2.763 2.793 119,622 +0.00(+0.00%)
Feb 02, 2016 2.824 2.841 2.785 2.793 81,187 -0.04(-1.53%)
Feb 01, 2016 2.846 2.859 2.802 2.837 99,961 -0.01(-0.31%)
Jan 29, 2016 2.772 2.846 2.750 2.846 196,303 +0.10(+3.81%)
Jan 28, 2016 2.741 2.785 2.720 2.741 200,219 +0.02(+0.64%)
Jan 27, 2016 2.767 2.785 2.685 2.724 217,957 -0.04(-1.42%)
Jan 26, 2016 2.741 2.772 2.715 2.763 230,848 +0.04(+1.44%)
Jan 25, 2016 2.776 2.785 2.724 2.724 110,979 -0.05(-1.88%)
Jan 22, 2016 2.728 2.785 2.719 2.776 223,477 +0.07(+2.41%)
Jan 21, 2016 2.685 2.741 2.661 2.711 223,967 +0.03(+0.97%)
Jan 20, 2016 2.741 2.772 2.646 2.685 802,211 -0.09(-3.29%)
Jan 19, 2016 2.833 2.833 2.750 2.776 316,231 -0.04(-1.54%)
Jan 15, 2016 2.833 2.820 2.820 2.820 249,587 -0.05(-1.82%)
Jan 14, 2016 2.872 2.889 2.793 2.872 215,727 +0.01(+0.30%)
Jan 13, 2016 2.928 2.954 2.824 2.863 503,942 -0.07(-2.52%)
Jan 12, 2016 3.041 3.046 2.937 2.937 272,917 -0.09(-3.02%)
Jan 11, 2016 3.068 3.098 2.976 3.028 480,941 -0.03(-1.14%)
Jan 08, 2016 3.094 3.105 3.050 3.063 318,633 -0.03(-0.98%)
Jan 07, 2016 3.128 3.137 3.089 3.094 310,881 -0.08(-2.47%)
Jan 06, 2016 3.159 3.198 3.150 3.172 322,540 +0.02(+0.69%)
Jan 05, 2016 3.150 3.198 3.120 3.150 388,761 +0.00(+0.00%)
Jan 04, 2016 3.111 3.150 3.063 3.150 343,792 +0.04(+1.26%)
Dec 31, 2015 3.120 3.111 3.111 3.111 180,411 -0.02(-0.69%)
Dec 30, 2015 3.089 3.133 3.072 3.133 281,365 +0.04(+1.41%)
Dec 29, 2015 3.098 3.124 3.081 3.089 196,661 -0.01(-0.28%)
Dec 28, 2015 3.076 3.098 3.050 3.098 189,946 +0.03(+0.99%)
Dec 24, 2015 3.081 3.068 3.068 3.068 110,085 -0.03(-0.98%)
Dec 23, 2015 3.133 3.150 3.081 3.098 244,414 -0.05(-1.52%)
Dec 22, 2015 3.059 3.163 3.046 3.146 839,467 +0.06(+1.97%)
Dec 21, 2015 3.107 3.107 2.989 3.085 422,860 -0.07(-2.34%)
Dec 18, 2015 2.950 3.181 2.937 3.159 2,432,329 +0.19(+6.30%)
Dec 17, 2015 2.989 2.998 2.954 2.972 388,536 -0.02(-0.58%)
Dec 16, 2015 2.863 2.994 2.863 2.989 428,996 +0.13(+4.73%)
Dec 15, 2015 2.915 2.920 2.850 2.854 347,320 -0.06(-1.94%)
Dec 14, 2015 2.954 2.967 2.846 2.911 350,723 -0.03(-0.89%)
Dec 11, 2015 2.915 2.954 2.894 2.937 420,789 +0.02(+0.75%)
Dec 10, 2015 2.937 2.941 2.894 2.915 177,873 -0.02(-0.74%)
Dec 09, 2015 2.950 2.981 2.915 2.937 111,567 -0.03(-1.17%)
Dec 08, 2015 2.950 2.989 2.928 2.972 274,273 +0.02(+0.74%)
Dec 07, 2015 2.954 3.007 2.928 2.950 272,459 +0.02(+0.59%)
Dec 04, 2015 2.915 2.959 2.911 2.933 141,281 +0.02(+0.60%)
Dec 03, 2015 2.941 2.954 2.907 2.915 100,988 -0.03(-1.03%)
Dec 02, 2015 2.989 3.002 2.941 2.946 113,344 -0.05(-1.74%)
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.