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 (%)
Feb 28, 2018 4.331 4.356 4.311 4.311 1,695,701 -0.01(-0.12%)
Feb 27, 2018 4.351 4.362 4.301 4.316 1,487,405 -0.04(-0.81%)
Feb 26, 2018 4.326 4.382 4.306 4.351 2,974,266 +0.07(+1.53%)
Feb 23, 2018 4.306 4.382 4.222 4.286 1,788,188 +0.10(+2.41%)
Feb 22, 2018 4.251 4.251 4.180 4.185 1,070,456 -0.05(-1.19%)
Feb 21, 2018 4.226 4.266 4.210 4.236 868,918 +0.01(+0.24%)
Feb 20, 2018 4.246 4.255 4.180 4.226 916,237 -0.02(-0.47%)
Feb 16, 2018 4.246 4.246 4.246 0 +0.07(+1.57%)
Feb 15, 2018 4.175 4.190 4.145 4.180 572,998 +0.02(+0.48%)
Feb 14, 2018 4.130 4.178 4.120 4.160 732,031 +0.01(+0.12%)
Feb 13, 2018 4.074 4.170 4.074 4.155 834,880 +0.07(+1.60%)
Feb 12, 2018 4.069 4.095 4.004 4.090 835,807 +0.03(+0.74%)
Feb 09, 2018 4.049 4.074 4.019 4.059 1,020,929 +0.02(+0.50%)
Feb 08, 2018 4.059 4.077 4.034 4.039 802,984 -0.02(-0.50%)
Feb 07, 2018 4.054 4.069 4.034 4.059 581,510 +0.00(+0.00%)
Feb 06, 2018 4.009 4.080 3.999 4.059 1,549,107 +0.03(+0.62%)
Feb 05, 2018 4.059 4.062 3.974 4.034 1,391,243 -0.04(-0.87%)
Feb 02, 2018 4.074 4.100 4.064 4.069 950,341 -0.01(-0.12%)
Feb 01, 2018 4.105 4.130 4.064 4.074 787,636 -0.03(-0.74%)
Jan 31, 2018 4.130 4.154 4.080 4.105 1,320,977 -0.03(-0.73%)
Jan 30, 2018 4.185 4.200 4.125 4.135 1,700,050 -0.07(-1.56%)
Jan 29, 2018 4.266 4.266 4.185 4.200 1,028,980 -0.07(-1.53%)
Jan 26, 2018 4.306 4.311 4.256 4.266 518,507 -0.05(-1.05%)
Jan 25, 2018 4.296 4.311 4.281 4.311 413,722 +0.03(+0.59%)
Jan 24, 2018 4.296 4.306 4.271 4.286 697,161 +0.01(+0.12%)
Jan 23, 2018 4.215 4.291 4.215 4.281 475,011 +0.06(+1.31%)
Jan 22, 2018 4.236 4.251 4.226 4.226 715,462 -0.03(-0.59%)
Jan 19, 2018 4.231 4.251 4.215 4.251 1,184,964 +0.02(+0.48%)
Jan 18, 2018 4.266 4.268 4.221 4.231 1,452,537 -0.05(-1.06%)
Jan 17, 2018 4.276 4.296 4.251 4.276 518,727 +0.03(+0.59%)
Jan 16, 2018 4.281 4.304 4.251 4.251 916,309 -0.04(-0.82%)
Jan 12, 2018 4.286 4.286 4.286 0 -0.04(-0.82%)
Jan 11, 2018 4.291 4.326 4.271 4.321 611,382 +0.04(+0.94%)
Jan 10, 2018 4.281 999,314 -0.03(-0.70%)
Jan 09, 2018 4.351 4.356 4.306 4.311 1,423,431 -0.05(-1.15%)
Jan 08, 2018 4.311 4.372 4.301 4.362 876,054 +0.05(+1.17%)
Jan 05, 2018 4.321 4.326 4.291 4.311 573,105 +0.01(+0.12%)
Jan 04, 2018 4.316 4.362 4.291 4.306 733,431 -0.01(-0.23%)
Jan 03, 2018 4.362 4.422 4.306 4.316 1,718,047 -0.04(-0.81%)
Jan 02, 2018 4.351 4.356 4.321 4.351 889,806 +0.00(+0.00%)
Dec 29, 2017 4.351 4.351 4.351 0 -0.05(-1.03%)
Dec 28, 2017 4.356 4.402 4.346 4.397 511,259 +0.04(+0.93%)
Dec 27, 2017 4.351 4.372 4.326 4.356 628,348 +0.03(+0.58%)
Dec 26, 2017 4.351 4.377 4.326 4.331 510,233 -0.02(-0.46%)
Dec 22, 2017 4.362 4.437 4.351 4.351 874,642 +0.00(+0.00%)
Dec 21, 2017 4.356 4.397 4.336 4.351 849,493 -0.01(-0.12%)
Dec 20, 2017 4.311 4.382 4.309 4.356 864,319 +0.07(+1.53%)
Dec 19, 2017 4.362 4.402 4.291 4.291 1,530,310 -0.09(-1.96%)
Dec 18, 2017 4.432 4.452 4.356 4.377 1,135,550 -0.01(-0.23%)
Dec 15, 2017 4.336 4.407 4.336 4.387 3,360,671 +0.05(+1.04%)
Dec 14, 2017 4.346 4.372 4.286 4.341 2,604,356 +0.02(+0.47%)
Dec 13, 2017 4.356 4.392 4.306 4.321 3,977,468 -0.04(-0.92%)
Dec 12, 2017 4.377 4.397 4.351 4.362 1,454,562 -0.02(-0.46%)
Dec 11, 2017 4.341 4.387 4.341 4.382 995,214 +0.02(+0.46%)
Dec 08, 2017 4.372 4.417 4.361 4.362 1,800,923 -0.01(-0.23%)
Dec 07, 2017 4.341 4.374 4.336 4.372 449,749 +0.02(+0.35%)
Dec 06, 2017 4.351 4.364 4.334 4.356 513,267 +0.01(+0.12%)
Dec 05, 2017 4.356 4.372 4.341 4.351 549,298 -0.01(-0.12%)
Dec 04, 2017 4.382 4.397 4.346 4.356 1,271,839 +0.00(+0.00%)
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.