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 )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2007 8.683 8.683 8.489 8.493 504,493 -0.14(-1.68%)
Jun 28, 2007 8.627 8.713 8.575 8.637 659,488 -0.00(-0.04%)
Jun 27, 2007 8.463 8.654 8.460 8.641 272,001 +0.12(+1.43%)
Jun 26, 2007 8.486 8.555 8.400 8.519 414,839 +0.04(+0.50%)
Jun 25, 2007 8.601 8.644 8.466 8.476 696,870 -0.13(-1.45%)
Jun 22, 2007 8.509 8.683 8.476 8.601 902,618 +0.05(+0.58%)
Jun 21, 2007 8.753 8.848 8.361 8.552 1,129,336 -0.28(-3.17%)
Jun 20, 2007 9.118 9.124 8.815 8.832 520,905 -0.28(-3.03%)
Jun 19, 2007 9.049 9.111 8.999 9.108 237,659 +0.04(+0.47%)
Jun 18, 2007 9.101 9.147 9.012 9.065 401,163 -0.03(-0.29%)
Jun 15, 2007 9.082 9.091 9.003 9.091 2,878,957 +0.14(+1.58%)
Jun 14, 2007 8.966 9.045 8.940 8.950 299,049 -0.03(-0.29%)
Jun 13, 2007 8.950 9.045 8.920 8.976 280,510 +0.05(+0.52%)
Jun 12, 2007 9.022 9.065 8.864 8.930 523,944 -0.15(-1.70%)
Jun 11, 2007 9.101 9.134 9.003 9.085 351,322 -0.03(-0.32%)
Jun 08, 2007 9.055 9.124 9.042 9.114 375,331 +0.05(+0.54%)
Jun 07, 2007 9.098 9.131 9.065 9.065 2,204,880 -0.38(-3.97%)
Jun 06, 2007 9.322 9.450 9.231 9.440 608,127 +0.09(+0.91%)
Jun 05, 2007 9.493 9.549 9.315 9.355 446,750 -0.20(-2.13%)
Jun 04, 2007 9.490 9.611 9.453 9.559 490,209 +0.07(+0.69%)
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.