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 )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.08 10.18 9.794 9.817 312,086 -0.27(-2.66%)
Apr 27, 2007 10.11 10.19 10.01 10.08 146,790 -0.03(-0.28%)
Apr 26, 2007 10.06 10.24 10.00 10.11 284,171 +0.04(+0.44%)
Apr 25, 2007 10.13 10.18 10.04 10.07 91,900 +0.01(+0.06%)
Apr 24, 2007 10.22 10.22 10.04 10.06 223,635 -0.14(-1.41%)
Apr 23, 2007 10.09 10.22 10.09 10.21 154,004 +0.05(+0.50%)
Apr 20, 2007 10.20 10.22 10.12 10.15 232,418 +0.08(+0.79%)
Apr 19, 2007 9.986 10.12 9.944 10.07 290,130 +0.06(+0.64%)
Apr 18, 2007 10.13 10.22 9.989 10.01 262,842 -0.12(-1.23%)
Apr 17, 2007 10.07 10.20 10.02 10.14 320,554 +0.17(+1.66%)
Apr 16, 2007 9.941 10.01 9.934 9.970 281,034 +0.09(+0.94%)
Apr 13, 2007 9.743 9.934 9.727 9.877 292,326 +0.13(+1.31%)
Apr 12, 2007 9.660 9.766 9.498 9.750 133,616 +0.05(+0.53%)
Apr 11, 2007 9.817 9.912 9.632 9.699 208,580 -0.09(-0.88%)
Apr 10, 2007 9.648 9.804 9.628 9.785 545,758 +0.16(+1.62%)
Apr 09, 2007 9.546 9.648 9.456 9.628 594,375 +0.08(+0.87%)
Apr 05, 2007 9.523 9.586 9.523 9.546 142,399 +0.04(+0.47%)
Apr 04, 2007 9.517 9.561 9.431 9.501 312,713 -0.05(-0.50%)
Apr 03, 2007 9.708 9.708 9.523 9.549 360,702 -0.09(-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.