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 (%)
Jan 31, 2017 3.423 3.423 3.285 3.400 334,574 -0.00(-0.14%)
Jan 30, 2017 3.442 3.446 3.391 3.405 140,746 -0.05(-1.47%)
Jan 27, 2017 3.483 3.483 3.446 3.456 151,336 -0.00(-0.13%)
Jan 26, 2017 3.437 3.469 3.428 3.460 165,125 +0.03(+0.94%)
Jan 25, 2017 3.456 3.469 3.414 3.428 221,305 -0.02(-0.67%)
Jan 24, 2017 3.474 3.484 3.446 3.451 119,884 -0.02(-0.53%)
Jan 23, 2017 3.456 3.474 3.444 3.469 188,366 +0.01(+0.27%)
Jan 20, 2017 3.428 3.469 3.414 3.460 178,428 +0.01(+0.40%)
Jan 19, 2017 3.465 3.465 3.409 3.446 241,789 -0.03(-0.80%)
Jan 18, 2017 3.474 3.479 3.410 3.474 198,124 +0.00(+0.13%)
Jan 17, 2017 3.492 3.497 3.460 3.469 126,267 -0.01(-0.40%)
Jan 13, 2017 3.483 3.483 3.483 0 +0.00(+0.00%)
Jan 12, 2017 3.506 3.511 3.456 3.483 133,949 -0.00(-0.13%)
Jan 11, 2017 3.506 3.525 3.485 3.488 226,219 -0.04(-1.05%)
Jan 10, 2017 3.502 3.525 3.492 3.525 132,295 +0.02(+0.66%)
Jan 09, 2017 3.515 3.538 3.474 3.502 266,819 -0.02(-0.52%)
Jan 06, 2017 3.525 3.543 3.490 3.520 364,736 -0.00(-0.13%)
Jan 05, 2017 3.515 3.525 3.451 3.525 262,580 +0.00(+0.00%)
Jan 04, 2017 3.492 3.525 3.490 3.525 337,849 +0.01(+0.39%)
Jan 03, 2017 3.456 3.515 3.423 3.511 266,179 +0.07(+2.14%)
Dec 30, 2016 3.437 3.437 3.437 0 -0.01(-0.27%)
Dec 29, 2016 3.432 3.460 3.432 3.446 124,184 +0.01(+0.27%)
Dec 28, 2016 3.414 3.465 3.400 3.437 255,281 +0.02(+0.54%)
Dec 27, 2016 3.442 3.465 3.400 3.419 223,419 -0.02(-0.67%)
Dec 23, 2016 3.442 3.442 3.442 0 +0.04(+1.08%)
Dec 22, 2016 3.373 3.414 3.354 3.405 164,235 +0.04(+1.23%)
Dec 21, 2016 3.363 3.396 3.363 3.363 241,234 +0.01(+0.27%)
Dec 20, 2016 3.368 3.382 3.354 3.354 265,093 -0.03(-0.82%)
Dec 19, 2016 3.202 3.382 3.202 3.382 419,985 +0.19(+5.92%)
Dec 16, 2016 3.290 3.368 3.188 3.193 2,702,919 -0.10(-3.08%)
Dec 15, 2016 3.327 3.363 3.276 3.294 402,938 -0.02(-0.56%)
Dec 14, 2016 3.359 3.396 3.308 3.313 452,650 -0.05(-1.37%)
Dec 13, 2016 3.414 3.442 3.350 3.359 385,113 -0.07(-2.15%)
Dec 12, 2016 3.428 3.442 3.368 3.432 424,363 -0.03(-0.93%)
Dec 09, 2016 3.432 3.488 3.409 3.465 300,133 +0.05(+1.35%)
Dec 08, 2016 3.437 3.492 3.409 3.419 291,931 -0.05(-1.46%)
Dec 07, 2016 3.409 3.515 3.409 3.469 275,429 -0.00(-0.13%)
Dec 06, 2016 3.432 3.538 3.409 3.474 463,429 +0.02(+0.53%)
Dec 05, 2016 3.446 3.456 3.423 3.456 213,387 +0.01(+0.40%)
Dec 02, 2016 3.432 3.456 3.419 3.442 263,318 +0.00(+0.13%)
Dec 01, 2016 3.432 3.456 3.382 3.437 374,668 +0.00(+0.13%)
Nov 30, 2016 3.456 3.456 3.428 3.432 129,757 -0.01(-0.40%)
Nov 29, 2016 3.423 3.460 3.405 3.446 306,063 +0.02(+0.67%)
Nov 28, 2016 3.442 3.456 3.382 3.423 336,425 -0.01(-0.40%)
Nov 25, 2016 3.368 3.456 3.368 3.437 96,085 +0.07(+2.05%)
Nov 23, 2016 3.368 3.368 3.368 0 -0.08(-2.27%)
Nov 22, 2016 3.446 3.456 3.428 3.446 132,282 +0.03(+0.81%)
Nov 21, 2016 3.409 3.437 3.409 3.419 100,830 +0.00(+0.14%)
Nov 18, 2016 3.442 3.442 3.391 3.414 165,496 -0.02(-0.54%)
Nov 17, 2016 3.446 3.456 3.409 3.432 156,348 +0.00(+0.13%)
Nov 16, 2016 3.383 3.497 3.383 3.428 510,421 -0.02(-0.65%)
Nov 15, 2016 3.392 3.554 3.360 3.450 445,080 +0.07(+2.14%)
Nov 14, 2016 3.302 3.378 3.284 3.378 307,787 +0.09(+2.88%)
Nov 11, 2016 3.247 3.302 3.243 3.284 714,815 +0.02(+0.69%)
Nov 10, 2016 3.288 3.293 3.247 3.261 245,714 -0.03(-0.82%)
Nov 09, 2016 3.315 3.315 3.247 3.288 195,907 +0.02(+0.69%)
Nov 08, 2016 3.279 3.288 3.265 3.265 124,706 -0.01(-0.41%)
Nov 07, 2016 3.297 3.320 3.256 3.279 193,177 +0.02(+0.69%)
Nov 04, 2016 3.297 3.302 3.252 3.256 171,006 +0.00(+0.00%)
Nov 03, 2016 3.288 3.288 3.252 3.256 119,216 -0.02(-0.55%)
Nov 02, 2016 3.306 3.306 3.252 3.275 120,473 -0.02(-0.55%)
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.