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 (%)
Feb 29, 2012 1.485 1.533 1.472 1.533 372,167 +0.05(+3.23%)
Feb 28, 2012 1.511 1.511 1.463 1.485 113,893 -0.03(-1.69%)
Feb 27, 2012 1.527 1.527 1.495 1.511 100,296 -0.01(-0.84%)
Feb 24, 2012 1.536 1.536 1.501 1.524 223,475 +0.00(+0.00%)
Feb 23, 2012 1.495 1.524 1.485 1.524 58,793 +0.03(+1.71%)
Feb 22, 2012 1.508 1.508 1.456 1.498 165,044 +0.00(+0.21%)
Feb 21, 2012 1.508 1.516 1.463 1.495 86,464 -0.03(-1.89%)
Feb 17, 2012 1.543 1.546 1.498 1.524 58,389 -0.02(-1.04%)
Feb 16, 2012 1.562 1.565 1.520 1.540 49,551 -0.01(-0.62%)
Feb 15, 2012 1.504 1.549 1.504 1.549 113,204 +0.05(+3.63%)
Feb 14, 2012 1.479 1.514 1.469 1.495 167,915 +0.01(+0.86%)
Feb 13, 2012 1.450 1.482 1.450 1.482 92,252 +0.03(+2.20%)
Feb 10, 2012 1.456 1.469 1.437 1.450 182,927 -0.02(-1.09%)
Feb 09, 2012 1.460 1.475 1.444 1.466 179,271 +0.01(+0.44%)
Feb 08, 2012 1.418 1.463 1.418 1.460 147,665 +0.03(+1.78%)
Feb 07, 2012 1.405 1.450 1.405 1.434 212,670 +0.02(+1.35%)
Feb 06, 2012 1.373 1.434 1.357 1.415 380,307 +0.05(+3.50%)
Feb 03, 2012 1.364 1.377 1.332 1.367 273,117 +0.02(+1.18%)
Feb 02, 2012 1.348 1.364 1.326 1.351 152,283 +0.02(+1.44%)
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.