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 )

13.86 -0.03 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	1.348	1.434	1.290	1.303	669,210	-0.04(-3.09%)
Apr 29, 2010	1.278	1.354	1.252	1.345	493,233	+0.07(+5.51%)
Apr 28, 2010	1.345	1.351	1.217	1.274	802,133	-0.05(-4.09%)
Apr 27, 2010	1.428	1.428	1.319	1.329	691,674	-0.11(-7.35%)
Apr 26, 2010	1.405	1.460	1.383	1.434	751,939	+0.04(+2.74%)
Apr 23, 2010	1.421	1.453	1.389	1.396	860,510	-0.02(-1.57%)
Apr 22, 2010	1.338	1.479	1.306	1.418	2,195,378	+0.15(+11.56%)
Apr 21, 2010	1.242	1.287	1.214	1.271	598,447	+0.02(+1.79%)
Apr 20, 2010	1.182	1.278	1.163	1.249	638,538	+0.06(+5.11%)
Apr 19, 2010	1.246	1.246	1.131	1.188	626,140	-0.04(-3.38%)
Apr 16, 2010	1.290	1.310	1.214	1.230	658,569	-0.08(-6.33%)
Apr 15, 2010	1.322	1.341	1.297	1.313	395,783	-0.03(-2.14%)
Apr 14, 2010	1.341	1.361	1.287	1.341	648,033	-0.01(-0.94%)
Apr 13, 2010	1.402	1.405	1.242	1.354	1,676,128	-0.05(-3.42%)
Apr 12, 2010	1.437	1.488	1.373	1.402	800,833	-0.00(-0.23%)
Apr 09, 2010	1.361	1.527	1.287	1.405	2,672,954	+0.04(+2.80%)
Apr 08, 2010	1.297	1.380	1.246	1.367	1,133,127	+0.09(+7.00%)
Apr 07, 2010	1.252	1.287	1.246	1.278	1,259,427	+0.03(+2.04%)
Apr 06, 2010	1.188	1.252	1.182	1.252	1,599,075	+0.11(+9.80%)
Apr 05, 2010	1.105	1.188	1.089	1.140	990,386	+0.04(+3.48%)

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