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 (%)
Dec 31, 2007	5.235	5.235	5.110	5.146	1,448,379	-0.11(-2.01%)
Dec 28, 2007	5.510	5.526	5.222	5.251	911,852	-0.14(-2.61%)
Dec 27, 2007	5.644	5.692	5.334	5.392	1,069,217	-0.32(-5.65%)
Dec 26, 2007	5.657	5.794	5.526	5.714	750,458	-0.03(-0.45%)
Dec 24, 2007	5.513	5.749	5.508	5.740	294,297	+0.25(+4.54%)
Dec 21, 2007	5.507	5.507	5.312	5.491	1,452,703	+0.08(+1.42%)
Dec 20, 2007	5.455	5.455	5.264	5.414	1,291,099	+0.00(+0.06%)
Dec 19, 2007	5.430	5.430	5.318	5.411	476,524	-0.02(-0.35%)
Dec 18, 2007	5.334	5.440	5.270	5.430	661,856	+0.17(+3.28%)
Dec 17, 2007	5.583	5.583	5.245	5.257	884,458	-0.27(-4.97%)
Dec 14, 2007	5.705	5.765	5.497	5.532	429,862	-0.20(-3.56%)
Dec 13, 2007	5.692	5.749	5.510	5.737	662,482	-0.02(-0.28%)
Dec 12, 2007	5.788	5.941	5.606	5.752	1,429,848	-0.03(-0.44%)
Dec 11, 2007	6.088	6.088	5.730	5.778	862,652	-0.21(-3.47%)
Dec 10, 2007	5.778	6.133	5.701	5.986	913,261	+0.31(+5.52%)
Dec 07, 2007	5.689	5.784	5.669	5.673	767,997	-0.01(-0.11%)
Dec 06, 2007	5.538	5.762	5.465	5.679	1,050,705	+0.16(+2.89%)
Dec 05, 2007	5.468	5.590	5.404	5.519	662,795	+0.12(+2.25%)
Dec 04, 2007	5.500	5.590	5.398	5.398	749,206	-0.13(-2.42%)

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