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 )

13.86 -0.03 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 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 31, 2012	1.790	1.813	1.790	1.809	120,279	+0.03(+1.85%)
Oct 26, 2012	1.796	1.776	1.776	1.776	264,154	-0.01(-0.55%)
Oct 25, 2012	1.809	1.809	1.776	1.786	193,522	-0.01(-0.55%)
Oct 24, 2012	1.796	1.809	1.776	1.796	281,435	+0.02(+1.30%)
Oct 23, 2012	1.806	1.806	1.770	1.773	360,584	-0.04(-2.00%)
Oct 19, 2012	1.832	1.832	1.803	1.809	410,296	-0.02(-1.08%)
Oct 18, 2012	1.826	1.830	1.816	1.829	447,505	+0.00(+0.18%)
Oct 17, 2012	1.826	1.839	1.816	1.826	430,489	-0.00(-0.18%)
Oct 16, 2012	1.839	1.839	1.809	1.829	634,410	+0.01(+0.36%)
Oct 15, 2012	1.875	1.875	1.809	1.823	545,045	-0.04(-1.95%)
Oct 12, 2012	1.875	1.892	1.842	1.859	399,514	-0.02(-0.88%)
Oct 11, 2012	1.872	1.885	1.859	1.875	388,875	+0.00(+0.18%)
Oct 10, 2012	1.875	1.882	1.826	1.872	940,726	+0.00(+0.00%)
Oct 09, 2012	1.895	1.895	1.859	1.872	501,163	-0.02(-1.04%)
Oct 08, 2012	1.862	1.895	1.862	1.892	1,646,197	+0.02(+0.88%)
Oct 05, 2012	1.878	1.892	1.860	1.875	11,179,145	-0.12(-5.79%)
Oct 04, 2012	2.010	2.020	1.967	1.990	172,250	-0.00(-0.17%)
Oct 03, 2012	2.007	2.013	1.974	1.994	85,112	-0.02(-0.98%)
Oct 02, 2012	2.020	2.033	1.957	2.013	233,215	+0.01(+0.66%)

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