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 (%)
Mar 30, 2007	9.911	10.02	9.773	10.02	356,184	+0.13(+1.30%)
Mar 29, 2007	9.842	9.937	9.769	9.888	256,501	+0.07(+0.74%)
Mar 28, 2007	9.937	9.957	9.789	9.815	434,290	-0.19(-1.88%)
Mar 27, 2007	10.07	10.10	9.954	10.00	294,794	-0.07(-0.65%)
Mar 26, 2007	10.06	10.20	10.02	10.07	372,595	+0.02(+0.23%)
Mar 23, 2007	10.05	10.10	9.977	10.05	237,659	-0.04(-0.39%)
Mar 22, 2007	10.05	10.10	10.02	10.09	295,402	+0.04(+0.39%)
Mar 21, 2007	9.986	10.09	9.838	10.05	368,645	+0.08(+0.79%)
Mar 20, 2007	9.954	10.02	9.822	9.967	309,686	+0.14(+1.41%)
Mar 19, 2007	9.825	9.934	9.750	9.829	343,420	+0.08(+0.78%)
Mar 16, 2007	9.723	9.921	9.601	9.753	558,286	+0.03(+0.34%)
Mar 15, 2007	9.506	9.723	9.463	9.720	269,265	+0.23(+2.43%)
Mar 14, 2007	9.503	9.562	9.243	9.490	409,369	-0.07(-0.72%)
Mar 13, 2007	9.970	9.921	9.483	9.559	546,129	-0.41(-4.13%)
Mar 12, 2007	9.809	10.07	9.809	9.970	403,291	+0.09(+0.93%)
Mar 09, 2007	9.977	10.09	9.799	9.878	510,268	-0.08(-0.79%)
Mar 08, 2007	9.792	10.03	9.700	9.957	916,294	+0.28(+2.93%)
Mar 07, 2007	9.657	9.858	9.657	9.674	636,695	-0.01(-0.07%)
Mar 06, 2007	9.444	9.756	9.444	9.680	549,168	+0.46(+5.00%)
Mar 05, 2007	9.542	9.746	9.216	9.220	962,185	-0.57(-5.78%)
Mar 02, 2007	10.28	10.28	9.786	9.786	706,291	-0.30(-3.00%)

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