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, 2008	0.8464	0.9582	0.7985	0.9422	871,612	+0.09(+10.49%)
Dec 30, 2008	0.8049	0.8911	0.7857	0.8528	598,751	+0.07(+8.98%)
Dec 29, 2008	0.9390	0.9422	0.7538	0.7825	896,496	-0.16(-17.23%)
Dec 26, 2008	1.006	1.022	0.9103	0.9454	377,264	-0.06(-6.03%)
Dec 24, 2008	1.051	1.054	0.9965	1.006	210,620	+0.00(+0.32%)
Dec 23, 2008	1.028	1.028	0.9742	1.003	435,187	+0.01(+0.64%)
Dec 22, 2008	1.016	1.038	0.9582	0.9965	573,786	+0.03(+2.97%)
Dec 19, 2008	0.8496	1.016	0.8496	0.9678	944,241	+0.10(+11.40%)
Dec 18, 2008	0.8560	0.9263	0.8145	0.8688	503,336	+0.00(+0.00%)
Dec 17, 2008	0.8848	0.9422	0.7985	0.8688	659,646	-0.00(-0.37%)
Dec 16, 2008	0.7666	0.8937	0.7602	0.8720	540,064	+0.11(+15.19%)
Dec 15, 2008	0.7793	0.8111	0.7250	0.7570	389,045	-0.03(-4.05%)
Dec 12, 2008	0.7187	0.7889	0.7187	0.7889	357,352	+0.07(+9.78%)
Dec 11, 2008	0.7921	0.8368	0.7187	0.7187	431,884	-0.09(-10.71%)
Dec 10, 2008	0.8305	0.8496	0.7602	0.8049	468,612	-0.01(-0.79%)
Dec 09, 2008	0.8624	0.8784	0.7825	0.8113	451,249	-0.04(-5.22%)
Dec 08, 2008	0.8496	0.8624	0.8145	0.8560	542,612	+0.06(+7.20%)
Dec 05, 2008	0.8528	0.8720	0.7123	0.7985	615,952	-0.05(-6.37%)
Dec 04, 2008	0.9103	0.9582	0.8496	0.8528	376,970	-0.07(-7.61%)
Dec 03, 2008	0.8624	0.9774	0.8183	0.9231	434,004	+0.05(+5.86%)
Dec 02, 2008	0.8049	0.9167	0.7698	0.8720	534,212	+0.12(+15.68%)

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