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 )

12.97 +0.14 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2005 9.393 9.410 9.196 9.229 261,841 -0.16(-1.75%)
Sep 29, 2005 9.318 9.393 9.279 9.393 247,227 +0.04(+0.39%)
Sep 28, 2005 9.305 9.397 9.282 9.357 279,805 +0.05(+0.49%)
Sep 27, 2005 9.242 9.446 9.242 9.311 209,473 +0.05(+0.53%)
Sep 26, 2005 9.295 9.364 9.262 9.262 180,548 -0.02(-0.25%)
Sep 23, 2005 9.285 9.364 9.213 9.285 197,294 +0.01(+0.07%)
Sep 22, 2005 9.295 9.370 9.262 9.279 216,171 -0.05(-0.53%)
Sep 21, 2005 9.315 9.367 9.242 9.328 410,117 +0.01(+0.14%)
Sep 20, 2005 9.492 9.541 9.236 9.315 486,233 -0.16(-1.66%)
Sep 19, 2005 9.443 9.485 9.410 9.472 471,315 +0.02(+0.24%)
Sep 16, 2005 9.459 9.459 9.426 9.449 328,824 -0.01(-0.07%)
Sep 15, 2005 9.436 9.459 9.426 9.456 233,830 -0.02(-0.21%)
Sep 14, 2005 9.492 9.492 9.443 9.476 486,538 -0.02(-0.21%)
Sep 13, 2005 9.472 9.531 9.384 9.495 403,723 +0.02(+0.24%)
Sep 12, 2005 9.292 9.522 9.265 9.472 351,659 +0.11(+1.16%)
Sep 09, 2005 9.482 9.502 9.321 9.364 332,478 -0.11(-1.18%)
Sep 08, 2005 9.397 9.558 9.393 9.476 587,317 +0.07(+0.73%)
Sep 07, 2005 9.407 9.489 9.377 9.407 520,638 -0.07(-0.69%)
Sep 06, 2005 9.279 9.515 9.249 9.472 402,505 +0.19(+2.09%)
Sep 02, 2005 9.262 9.279 9.203 9.279 251,794 +0.04(+0.43%)
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.