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: 4:10 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 (%)
Nov 30, 2009 0.5675 0.5745 0.5643 0.5675 119,188 +0.00(+0.00%)
Nov 27, 2009 0.5579 0.5739 0.5579 0.5675 133,864 -0.01(-1.11%)
Nov 25, 2009 0.6058 0.6058 0.5675 0.5739 153,292 -0.03(-4.76%)
Nov 24, 2009 0.5930 0.6026 0.5739 0.6026 225,257 +0.01(+1.61%)
Nov 23, 2009 0.5898 0.6026 0.5898 0.5930 792,727 +0.01(+1.09%)
Nov 20, 2009 0.5771 0.5866 0.5611 0.5866 152,978 +0.01(+1.10%)
Nov 19, 2009 0.5611 0.5866 0.5611 0.5803 148,941 +0.00(+0.55%)
Nov 18, 2009 0.5579 0.5834 0.5579 0.5771 314,222 +0.02(+2.84%)
Nov 17, 2009 0.5994 0.6025 0.5579 0.5611 735,479 -0.04(-6.88%)
Nov 16, 2009 0.6217 0.6536 0.5962 0.6026 350,377 -0.02(-2.58%)
Nov 13, 2009 0.6281 0.6663 0.6121 0.6185 212,604 +0.00(+0.00%)
Nov 12, 2009 0.6281 0.6281 0.6122 0.6185 122,664 -0.01(-1.52%)
Nov 11, 2009 0.6600 0.6600 0.6217 0.6281 247,884 -0.03(-4.83%)
Nov 10, 2009 0.6249 0.6600 0.6249 0.6600 501,568 +0.03(+4.55%)
Nov 09, 2009 0.5930 0.6376 0.5803 0.6313 423,653 +0.04(+6.45%)
Nov 06, 2009 0.6536 0.6536 0.5484 0.5930 1,038,864 -0.08(-11.85%)
Nov 05, 2009 0.6281 0.6727 0.6217 0.6727 426,523 +0.04(+5.50%)
Nov 04, 2009 0.6759 0.7174 0.6121 0.6376 456,499 -0.04(-5.66%)
Nov 03, 2009 0.6058 0.6759 0.5930 0.6759 228,440 +0.06(+10.42%)
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.