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:

Arbor Realty Trust (NY: ABR )

14.90 +1.24 (+9.11%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.39 10.49 10.09 10.11 302,944 -0.28(-2.65%)
Apr 27, 2007 10.42 10.50 10.31 10.39 142,490 -0.03(-0.28%)
Apr 26, 2007 10.36 10.55 10.31 10.42 275,847 +0.05(+0.44%)
Apr 25, 2007 10.43 10.48 10.35 10.37 89,208 +0.01(+0.06%)
Apr 24, 2007 10.52 10.52 10.34 10.37 217,085 -0.15(-1.41%)
Apr 23, 2007 10.40 10.53 10.40 10.51 149,493 +0.05(+0.50%)
Apr 20, 2007 10.51 10.53 10.42 10.46 225,610 +0.08(+0.79%)
Apr 19, 2007 10.29 10.42 10.24 10.38 281,632 +0.07(+0.64%)
Apr 18, 2007 10.43 10.53 10.29 10.31 255,143 -0.13(-1.23%)
Apr 17, 2007 10.37 10.50 10.32 10.44 311,165 +0.17(+1.66%)
Apr 16, 2007 10.24 10.32 10.23 10.27 272,802 +0.10(+0.94%)
Apr 13, 2007 10.04 10.23 10.02 10.18 283,763 +0.13(+1.31%)
Apr 12, 2007 9.952 10.06 9.784 10.04 129,702 +0.05(+0.53%)
Apr 11, 2007 10.11 10.21 9.922 9.991 202,470 -0.09(-0.88%)
Apr 10, 2007 9.939 10.10 9.919 10.08 529,772 +0.16(+1.62%)
Apr 09, 2007 9.834 9.939 9.742 9.919 576,965 +0.09(+0.87%)
Apr 05, 2007 9.811 9.875 9.811 9.834 138,228 +0.05(+0.47%)
Apr 04, 2007 9.804 9.850 9.715 9.788 303,553 -0.05(-0.50%)
Apr 03, 2007 10.00 10.00 9.811 9.837 350,137 -0.10(-0.96%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.