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 )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	4.985	5.120	4.952	4.962	527,287	+0.00(+0.07%)
Mar 28, 2008	5.097	5.153	4.913	4.959	326,696	-0.16(-3.15%)
Mar 27, 2008	5.120	5.261	5.100	5.120	206,416	-0.05(-0.89%)
Mar 26, 2008	5.330	5.330	5.123	5.166	564,212	-0.20(-3.74%)
Mar 25, 2008	5.495	5.511	5.294	5.367	917,965	-0.11(-1.92%)
Mar 24, 2008	5.577	5.669	5.377	5.472	928,259	-0.04(-0.78%)
Mar 21, 2008	5.347	5.571	5.314	5.515	1,254,487	+0.00(+0.00%)
Mar 20, 2008	5.347	5.571	5.314	5.515	1,254,487	+0.38(+7.44%)
Mar 19, 2008	5.018	5.258	5.018	5.133	740,542	+0.11(+2.23%)
Mar 18, 2008	4.807	5.021	4.807	5.021	1,002,845	+0.34(+7.24%)
Mar 17, 2008	4.807	5.018	4.682	4.682	894,260	-0.26(-5.32%)
Mar 14, 2008	4.952	5.015	4.771	4.946	748,838	+0.04(+0.74%)
Mar 13, 2008	4.886	4.998	4.742	4.909	571,530	-0.06(-1.19%)
Mar 12, 2008	4.791	5.117	4.791	4.969	695,046	+0.21(+4.43%)
Mar 11, 2008	4.771	4.913	4.682	4.758	815,547	+0.14(+3.06%)
Mar 10, 2008	4.541	4.778	4.531	4.616	725,437	+0.08(+1.81%)
Mar 07, 2008	4.557	4.919	4.524	4.534	1,159,074	-0.07(-1.50%)
Mar 06, 2008	4.689	4.873	4.488	4.603	3,659,476	-0.33(-6.67%)
Mar 05, 2008	4.919	5.077	4.801	4.932	1,903,612	-0.07(-1.32%)
Mar 04, 2008	5.215	5.215	4.883	4.998	1,432,555	-0.24(-4.59%)

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