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 (%)
Aug 31, 2006 8.062 8.075 8.020 8.033 180,961 -0.03(-0.36%)
Aug 30, 2006 8.020 8.145 7.992 8.062 304,316 +0.05(+0.64%)
Aug 29, 2006 8.059 8.065 7.995 8.011 318,091 +0.03(+0.32%)
Aug 28, 2006 7.947 8.065 7.912 7.985 315,274 +0.00(+0.00%)
Aug 25, 2006 7.992 8.039 7.918 7.985 117,092 -0.01(-0.08%)
Aug 24, 2006 7.880 8.007 7.873 7.992 221,036 +0.10(+1.30%)
Aug 23, 2006 8.071 8.071 7.883 7.889 230,428 -0.18(-2.26%)
Aug 22, 2006 7.953 8.081 7.953 8.071 223,854 +0.07(+0.88%)
Aug 21, 2006 7.908 8.033 7.908 8.001 276,138 -0.04(-0.52%)
Aug 18, 2006 8.036 8.094 7.995 8.043 133,060 +0.04(+0.48%)
Aug 17, 2006 8.036 8.043 7.921 8.004 179,396 -0.03(-0.40%)
Aug 16, 2006 7.985 8.046 7.976 8.036 246,395 +0.10(+1.25%)
Aug 15, 2006 7.873 7.969 7.873 7.937 310,264 +0.15(+1.93%)
Aug 14, 2006 7.857 7.985 7.787 7.787 246,082 -0.01(-0.12%)
Aug 11, 2006 7.880 7.937 7.702 7.797 175,013 -0.11(-1.37%)
Aug 10, 2006 7.825 7.905 7.739 7.905 213,522 +0.04(+0.49%)
Aug 09, 2006 8.049 8.065 7.841 7.867 168,751 -0.14(-1.76%)
Aug 08, 2006 8.167 8.167 8.001 8.007 424,853 -0.17(-2.03%)
Aug 07, 2006 8.193 8.193 8.084 8.174 221,036 -0.00(-0.04%)
Aug 04, 2006 8.129 8.209 8.049 8.177 400,432 +0.17(+2.11%)
Aug 03, 2006 8.049 8.110 7.950 8.007 164,681 -0.26(-3.09%)
Aug 02, 2006 8.257 8.289 8.225 8.263 345,643 +0.05(+0.58%)
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.