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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	1.185	1.191	1.158	1.158	211,893	-0.03(-2.22%)
Dec 29, 2011	1.168	1.191	1.158	1.185	87,851	+0.01(+0.56%)
Dec 28, 2011	1.208	1.214	1.172	1.178	74,190	-0.04(-3.50%)
Dec 27, 2011	1.165	1.231	1.165	1.221	133,897	+0.04(+3.06%)
Dec 23, 2011	1.165	1.201	1.165	1.185	138,729	+0.05(+4.35%)
Dec 21, 2011	1.122	1.148	1.119	1.135	177,694	+0.01(+1.17%)
Dec 20, 2011	1.122	1.145	1.089	1.122	97,406	+0.02(+1.49%)
Dec 19, 2011	1.148	1.171	1.092	1.106	104,241	-0.05(-4.00%)
Dec 16, 2011	1.063	1.175	1.063	1.152	396,805	+0.10(+9.37%)
Dec 15, 2011	1.079	1.079	1.053	1.053	110,718	-0.02(-1.54%)
Dec 14, 2011	1.083	1.096	1.060	1.069	81,269	-0.03(-2.69%)
Dec 13, 2011	1.145	1.145	1.083	1.099	78,470	-0.03(-2.62%)
Dec 12, 2011	1.089	1.138	1.066	1.129	75,747	+0.04(+3.94%)
Dec 09, 2011	1.063	1.102	1.053	1.086	34,794	+0.03(+3.12%)
Dec 08, 2011	1.069	1.096	1.053	1.053	81,475	-0.04(-3.32%)
Dec 07, 2011	1.089	1.092	1.053	1.089	96,273	-0.01(-0.60%)
Dec 06, 2011	1.099	1.102	1.086	1.096	46,674	-0.01(-0.89%)
Dec 05, 2011	1.152	1.152	1.089	1.106	324,957	-0.05(-4.00%)
Dec 02, 2011	1.145	1.152	1.125	1.152	145,367	+0.02(+1.45%)

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