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: 7:00 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 (%)
May 28, 2004 6.046 6.101 5.989 6.056 61,051 -0.01(-0.11%)
May 27, 2004 6.050 6.069 6.037 6.062 140,574 +0.01(+0.16%)
May 26, 2004 6.021 6.065 6.011 6.053 15,341 +0.05(+0.80%)
May 25, 2004 5.979 6.005 5.957 6.005 21,915 +0.04(+0.64%)
May 24, 2004 6.053 6.069 5.877 5.966 55,728 -0.09(-1.53%)
May 21, 2004 6.069 6.129 6.053 6.059 102,691 +0.00(+0.00%)
May 20, 2004 6.078 6.126 6.037 6.059 96,742 -0.02(-0.26%)
May 19, 2004 6.062 6.097 6.050 6.075 63,868 -0.02(-0.31%)
May 18, 2004 6.094 6.126 6.053 6.094 81,088 +0.03(+0.42%)
May 17, 2004 6.180 6.180 6.021 6.069 123,980 -0.12(-2.01%)
May 14, 2004 6.165 6.196 6.149 6.193 29,116 +0.04(+0.67%)
May 13, 2004 6.149 6.187 6.139 6.152 118,032 +0.02(+0.31%)
May 12, 2004 6.133 6.184 6.117 6.133 84,219 +0.06(+0.95%)
May 11, 2004 6.133 6.133 6.072 6.075 89,541 -0.06(-1.04%)
May 10, 2004 6.117 6.139 6.005 6.139 235,751 -0.03(-0.41%)
May 07, 2004 6.324 6.324 6.158 6.165 97,994 -0.22(-3.50%)
May 06, 2004 6.260 6.391 6.228 6.388 260,484 +0.13(+2.09%)
May 05, 2004 6.187 6.257 6.180 6.257 30,995 +0.06(+0.98%)
May 04, 2004 6.228 6.260 6.165 6.196 190,354 -0.03(-0.41%)
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.