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 )

12.90 +0.06 (+0.51%)

Streaming Delayed Price Updated: 11:10 AM 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 (%)
May 31, 2007	9.574	9.607	9.357	9.357	275,238	-0.10(-1.08%)
May 30, 2007	9.226	9.617	9.148	9.459	689,617	+0.19(+2.06%)
May 29, 2007	9.252	9.301	9.154	9.269	1,066,548	+0.10(+1.07%)
May 25, 2007	9.196	9.265	9.081	9.170	180,548	-0.01(-0.07%)
May 24, 2007	9.347	9.403	9.104	9.177	340,394	-0.14(-1.55%)
May 23, 2007	9.374	9.518	9.298	9.321	218,302	+0.03(+0.32%)
May 22, 2007	9.262	9.331	9.196	9.292	372,058	+0.04(+0.46%)
May 21, 2007	8.966	9.328	8.966	9.249	393,094	+0.20(+2.21%)
May 18, 2007	9.111	9.111	8.740	9.049	1,016,006	-0.05(-0.58%)
May 17, 2007	9.344	9.393	9.081	9.101	310,556	-0.28(-2.94%)
May 16, 2007	9.150	9.390	9.150	9.377	302,944	+0.16(+1.78%)
May 15, 2007	9.492	9.623	9.213	9.213	369,623	-0.26(-2.71%)
May 14, 2007	9.689	9.689	9.423	9.469	353,181	-0.35(-3.61%)
May 11, 2007	9.765	9.853	9.705	9.824	405,550	+0.13(+1.32%)
May 10, 2007	9.827	9.837	9.643	9.696	491,714	-0.16(-1.63%)
May 09, 2007	9.679	9.857	9.638	9.857	398,242	+0.08(+0.77%)
May 08, 2007	9.935	10.11	9.679	9.781	386,064	-0.23(-2.30%)
May 07, 2007	10.13	10.25	9.958	10.01	358,966	-0.08(-0.75%)
May 04, 2007	10.06	10.14	10.02	10.09	209,168	-0.08(-0.74%)
May 03, 2007	10.18	10.25	10.11	10.16	208,255	-0.02(-0.16%)
May 02, 2007	10.14	10.26	10.10	10.18	130,920	+0.03(+0.29%)

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