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 )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2010 1.188 1.198 1.127 1.188 302,556 +0.03(+2.76%)
May 27, 2010 1.137 1.163 1.083 1.156 289,817 +0.08(+7.42%)
May 26, 2010 1.013 1.124 1.013 1.076 388,673 +0.07(+6.98%)
May 25, 2010 1.003 1.048 1.003 1.006 530,963 -0.04(-4.26%)
May 24, 2010 1.028 1.083 1.006 1.051 182,502 +0.02(+1.86%)
May 21, 2010 1.048 1.121 0.9965 1.032 1,139,298 -0.04(-4.15%)
May 20, 2010 1.118 1.121 1.076 1.076 1,006,629 -0.14(-11.55%)
May 19, 2010 1.242 1.268 1.160 1.217 562,963 -0.04(-3.54%)
May 18, 2010 1.319 1.351 1.255 1.262 485,591 -0.03(-2.23%)
May 17, 2010 1.274 1.297 1.230 1.290 352,336 +0.01(+0.50%)
May 14, 2010 1.284 1.341 1.252 1.284 328,076 -0.08(-5.85%)
May 13, 2010 1.373 1.402 1.332 1.364 385,821 -0.03(-2.06%)
May 12, 2010 1.345 1.393 1.329 1.393 352,383 +0.07(+5.06%)
May 11, 2010 1.370 1.373 1.301 1.326 494,219 +0.02(+1.72%)
May 10, 2010 1.303 1.310 1.287 1.303 628,485 +0.09(+7.65%)
May 07, 2010 1.294 1.338 1.182 1.211 1,020,113 -0.01(-1.04%)
May 06, 2010 1.290 1.290 1.073 1.223 1,752,943 -0.06(-4.96%)
May 05, 2010 1.227 1.310 1.214 1.287 411,678 +0.01(+0.50%)
May 04, 2010 1.326 1.335 1.255 1.281 522,851 -0.07(-5.43%)
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.