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 6.035 6.090 5.978 6.045 61,162 -0.01(-0.11%)
May 27, 2004 6.038 6.058 6.026 6.051 140,830 +0.01(+0.16%)
May 26, 2004 6.010 6.054 6.000 6.042 15,369 +0.05(+0.80%)
May 25, 2004 5.968 5.994 5.946 5.994 21,955 +0.04(+0.64%)
May 24, 2004 6.042 6.058 5.866 5.956 55,830 -0.09(-1.53%)
May 21, 2004 6.058 6.118 6.042 6.048 102,878 +0.00(+0.00%)
May 20, 2004 6.067 6.115 6.026 6.048 96,919 -0.02(-0.26%)
May 19, 2004 6.051 6.086 6.038 6.064 63,985 -0.02(-0.31%)
May 18, 2004 6.083 6.115 6.042 6.083 81,236 +0.03(+0.42%)
May 17, 2004 6.169 6.169 6.010 6.058 124,207 -0.12(-2.01%)
May 14, 2004 6.153 6.185 6.137 6.182 29,169 +0.04(+0.68%)
May 13, 2004 6.137 6.176 6.128 6.141 118,247 +0.02(+0.31%)
May 12, 2004 6.121 6.172 6.105 6.121 84,373 +0.06(+0.95%)
May 11, 2004 6.121 6.121 6.061 6.064 89,705 -0.06(-1.04%)
May 10, 2004 6.105 6.128 5.994 6.128 236,181 -0.03(-0.41%)
May 07, 2004 6.313 6.313 6.147 6.153 98,173 -0.22(-3.50%)
May 06, 2004 6.249 6.380 6.217 6.376 260,960 +0.13(+2.09%)
May 05, 2004 6.176 6.246 6.169 6.246 31,051 +0.06(+0.98%)
May 04, 2004 6.217 6.249 6.153 6.185 190,701 -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.