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 )

13.08 +0.11 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Nov 30, 2016 3.560 3.560 3.531 3.536 125,957 -0.01(-0.40%)
Nov 29, 2016 3.527 3.565 3.508 3.550 297,098 +0.02(+0.67%)
Nov 28, 2016 3.546 3.560 3.484 3.527 326,571 -0.01(-0.40%)
Nov 25, 2016 3.470 3.560 3.470 3.541 93,271 +0.07(+2.05%)
Nov 23, 2016 3.470 3.470 3.470 0 -0.08(-2.27%)
Nov 22, 2016 3.550 3.560 3.531 3.550 128,407 +0.03(+0.81%)
Nov 21, 2016 3.512 3.541 3.512 3.522 97,876 +0.00(+0.13%)
Nov 18, 2016 3.546 3.546 3.493 3.517 160,648 -0.02(-0.54%)
Nov 17, 2016 3.550 3.560 3.512 3.536 151,768 +0.00(+0.13%)
Nov 16, 2016 3.485 3.602 3.485 3.531 495,470 -0.02(-0.65%)
Nov 15, 2016 3.494 3.661 3.462 3.555 432,043 +0.07(+2.14%)
Nov 14, 2016 3.401 3.480 3.383 3.480 298,771 +0.10(+2.88%)
Nov 11, 2016 3.345 3.401 3.341 3.383 693,877 +0.02(+0.69%)
Nov 10, 2016 3.387 3.392 3.345 3.359 238,517 -0.03(-0.82%)
Nov 09, 2016 3.415 3.415 3.345 3.387 190,168 +0.02(+0.69%)
Nov 08, 2016 3.378 3.387 3.364 3.364 121,053 -0.01(-0.41%)
Nov 07, 2016 3.397 3.420 3.355 3.378 187,519 +0.02(+0.69%)
Nov 04, 2016 3.397 3.401 3.350 3.355 165,997 +0.00(+0.00%)
Nov 03, 2016 3.387 3.387 3.350 3.355 115,724 -0.02(-0.55%)
Nov 02, 2016 3.406 3.406 3.350 3.373 116,945 -0.02(-0.55%)
Nov 01, 2016 3.401 3.434 3.345 3.392 152,651 -0.01(-0.41%)
Oct 31, 2016 3.415 3.424 3.387 3.406 86,988 +0.01(+0.27%)
Oct 28, 2016 3.401 3.429 3.392 3.397 67,395 -0.01(-0.41%)
Oct 27, 2016 3.415 3.476 3.378 3.410 356,786 -0.02(-0.54%)
Oct 26, 2016 3.429 3.439 3.410 3.429 136,936 -0.02(-0.54%)
Oct 25, 2016 3.443 3.480 3.443 3.448 176,216 +0.00(+0.14%)
Oct 24, 2016 3.429 3.483 3.401 3.443 297,949 -0.05(-1.46%)
Oct 21, 2016 3.364 3.522 3.364 3.494 658,428 +0.11(+3.30%)
Oct 20, 2016 3.397 3.416 3.348 3.383 197,985 -0.01(-0.41%)
Oct 19, 2016 3.401 3.438 3.387 3.397 85,521 -0.01(-0.41%)
Oct 18, 2016 3.415 3.431 3.397 3.410 114,142 -0.01(-0.27%)
Oct 17, 2016 3.406 3.448 3.397 3.420 97,000 +0.00(+0.00%)
Oct 14, 2016 3.448 3.448 3.384 3.420 128,840 -0.01(-0.27%)
Oct 13, 2016 3.420 3.443 3.401 3.429 153,271 +0.02(+0.54%)
Oct 12, 2016 3.434 3.471 3.401 3.410 190,547 +0.00(+0.00%)
Oct 11, 2016 3.443 3.443 3.392 3.410 133,755 -0.02(-0.68%)
Oct 10, 2016 3.415 3.452 3.390 3.434 143,068 +0.02(+0.54%)
Oct 07, 2016 3.378 3.443 3.345 3.415 311,527 +0.07(+1.94%)
Oct 06, 2016 3.332 3.378 3.276 3.350 212,880 +0.03(+0.84%)
Oct 05, 2016 3.415 3.415 3.313 3.322 615,413 -0.07(-2.05%)
Oct 04, 2016 3.420 3.420 3.378 3.392 315,535 -0.01(-0.27%)
Oct 03, 2016 3.406 3.455 3.392 3.401 242,789 -0.05(-1.35%)
Sep 30, 2016 3.522 3.522 3.378 3.448 1,084,315 -0.09(-2.62%)
Sep 29, 2016 3.568 3.568 3.513 3.541 74,353 -0.02(-0.52%)
Sep 28, 2016 3.499 3.568 3.499 3.559 161,206 +0.03(+0.92%)
Sep 27, 2016 3.462 3.531 3.462 3.527 171,093 +0.06(+1.74%)
Sep 26, 2016 3.485 3.545 3.466 3.466 202,427 -0.07(-1.97%)
Sep 23, 2016 3.494 3.550 3.489 3.536 236,490 +0.00(+0.13%)
Sep 22, 2016 3.485 3.559 3.485 3.531 154,162 +0.03(+0.80%)
Sep 21, 2016 3.499 3.522 3.429 3.503 217,434 +0.01(+0.40%)
Sep 20, 2016 3.508 3.527 3.471 3.489 80,181 -0.00(-0.13%)
Sep 19, 2016 3.438 3.517 3.438 3.494 183,490 +0.07(+1.90%)
Sep 16, 2016 3.485 3.485 3.429 3.429 463,043 -0.07(-1.86%)
Sep 15, 2016 3.531 3.531 3.471 3.494 89,827 -0.03(-0.79%)
Sep 14, 2016 3.429 3.545 3.429 3.522 263,766 +0.10(+2.99%)
Sep 13, 2016 3.536 3.541 3.415 3.420 214,486 -0.12(-3.29%)
Sep 12, 2016 3.503 3.555 3.466 3.536 233,134 +0.03(+0.79%)
Sep 09, 2016 3.666 3.666 3.508 3.508 391,993 -0.16(-4.43%)
Sep 08, 2016 3.685 3.699 3.671 3.671 175,914 -0.01(-0.25%)
Sep 07, 2016 3.703 3.713 3.661 3.680 314,977 -0.02(-0.50%)
Sep 06, 2016 3.638 3.713 3.624 3.699 341,832 +0.08(+2.18%)
Sep 02, 2016 3.587 3.620 3.620 3.620 219,307 +0.03(+0.91%)
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.