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 )

13.70 -0.09 (-0.69%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 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 (%)
Jul 29, 2005 9.822 9.924 9.799 9.838 212,269 +0.05(+0.49%)
Jul 28, 2005 9.774 9.857 9.726 9.790 503,749 +0.06(+0.66%)
Jul 27, 2005 9.598 9.726 9.518 9.726 473,693 +0.10(+1.00%)
Jul 26, 2005 9.553 9.630 9.486 9.630 203,190 +0.09(+0.94%)
Jul 25, 2005 9.566 9.633 9.464 9.541 290,227 -0.01(-0.10%)
Jul 22, 2005 9.608 9.608 9.528 9.550 438,002 -0.03(-0.33%)
Jul 21, 2005 9.614 9.643 9.518 9.582 252,344 +0.00(+0.00%)
Jul 20, 2005 9.576 9.617 9.547 9.582 545,702 +0.02(+0.23%)
Jul 19, 2005 9.509 9.582 9.477 9.560 282,400 +0.06(+0.67%)
Jul 18, 2005 9.406 9.502 9.339 9.496 291,166 +0.09(+0.95%)
Jul 15, 2005 9.378 9.416 9.317 9.406 437,063 +0.03(+0.31%)
Jul 14, 2005 9.512 9.512 9.375 9.378 513,768 -0.13(-1.41%)
Jul 13, 2005 9.557 9.569 9.477 9.512 491,226 -0.04(-0.47%)
Jul 12, 2005 9.486 9.595 9.375 9.557 483,086 +0.09(+0.98%)
Jul 11, 2005 9.707 9.710 9.458 9.464 397,301 -0.28(-2.85%)
Jul 08, 2005 9.422 9.898 9.400 9.742 410,138 +0.34(+3.57%)
Jul 07, 2005 9.397 9.442 9.301 9.406 215,713 -0.01(-0.10%)
Jul 06, 2005 9.403 9.454 9.365 9.416 375,699 +0.01(+0.14%)
Jul 05, 2005 9.247 9.422 9.247 9.403 204,129 +0.16(+1.69%)
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.