Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.17	10.27	10.15	10.19	259,232	+0.04(+0.38%)
Jan 30, 2007	10.07	10.15	10.05	10.15	141,513	+0.08(+0.83%)
Jan 29, 2007	9.994	10.07	9.959	10.07	325,292	+0.11(+1.09%)
Jan 26, 2007	9.965	9.997	9.857	9.962	309,951	-0.00(-0.03%)
Jan 25, 2007	10.03	10.07	9.870	9.965	314,334	+0.00(+0.00%)
Jan 24, 2007	10.04	10.05	9.908	9.965	298,993	-0.04(-0.41%)
Jan 23, 2007	9.914	10.07	9.902	10.01	246,709	+0.09(+0.93%)
Jan 22, 2007	9.924	9.972	9.847	9.914	371,942	-0.04(-0.39%)
Jan 19, 2007	9.707	9.978	9.643	9.953	316,213	+0.21(+2.20%)
Jan 18, 2007	9.755	9.771	9.563	9.739	1,472,114	-0.01(-0.10%)
Jan 17, 2007	9.646	9.764	9.608	9.748	175,013	+0.04(+0.46%)
Jan 16, 2007	9.713	9.790	9.630	9.704	147,461	-0.01(-0.10%)
Jan 12, 2007	9.758	9.758	9.694	9.713	141,513	-0.03(-0.30%)
Jan 11, 2007	9.608	9.806	9.589	9.742	226,045	+0.18(+1.84%)
Jan 10, 2007	9.502	9.630	9.470	9.566	2,152,755	+0.00(+0.03%)
Jan 09, 2007	9.589	9.636	9.403	9.563	180,335	+0.01(+0.10%)
Jan 08, 2007	9.442	9.575	9.375	9.553	112,083	+0.11(+1.18%)
Jan 05, 2007	9.598	9.598	9.359	9.442	283,652	-0.20(-2.09%)
Jan 04, 2007	9.582	9.643	9.470	9.643	242,325	+0.10(+1.00%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices