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 )

15.00 -0.16 (-1.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	0.6712	0.6808	0.6038	0.6423	328,373	-0.04(-5.66%)
Oct 29, 2009	0.5845	0.6969	0.5845	0.6808	636,981	+0.09(+15.22%)
Oct 28, 2009	0.6423	0.6808	0.5845	0.5909	521,791	-0.06(-8.91%)
Oct 27, 2009	0.7258	0.7483	0.6166	0.6487	651,830	-0.08(-11.40%)
Oct 26, 2009	0.7740	0.7804	0.7226	0.7322	603,688	-0.05(-6.56%)
Oct 23, 2009	0.7708	0.8029	0.7643	0.7836	392,281	-0.03(-3.94%)
Oct 22, 2009	0.7868	0.8285	0.7451	0.8157	508,847	+0.04(+4.53%)
Oct 21, 2009	0.8286	0.8319	0.7804	0.7804	387,576	-0.06(-7.25%)
Oct 20, 2009	0.8189	0.8446	0.8093	0.8414	425,770	-0.01(-1.13%)
Oct 19, 2009	0.8318	0.8671	0.8254	0.8510	356,469	+0.00(+0.38%)
Oct 16, 2009	0.8414	0.8575	0.8221	0.8478	463,905	-0.04(-4.69%)
Oct 15, 2009	0.8414	0.8896	0.8125	0.8896	830,486	+0.03(+3.75%)
Oct 14, 2009	0.8575	0.8575	0.7964	0.8575	1,034,213	-0.01(-0.74%)
Oct 13, 2009	0.8671	0.8671	0.8061	0.8639	920,600	-0.00(-0.37%)
Oct 12, 2009	0.8993	0.9153	0.8510	0.8671	388,676	-0.03(-3.57%)
Oct 09, 2009	0.8703	0.9538	0.8575	0.8992	1,017,642	+0.03(+3.32%)
Oct 08, 2009	0.8382	0.8864	0.8382	0.8703	506,166	+0.05(+5.86%)
Oct 07, 2009	0.8414	0.8510	0.8158	0.8221	366,938	-0.02(-2.66%)
Oct 06, 2009	0.8607	0.8992	0.8446	0.8446	506,213	-0.02(-1.87%)
Oct 05, 2009	0.8575	0.8767	0.8446	0.8607	430,382	-0.03(-2.90%)
Oct 02, 2009	0.8767	0.8992	0.8382	0.8864	705,958	-0.04(-4.50%)

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