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 )

13.49 -0.30 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	8.414	8.414	8.226	8.229	520,666	-0.14(-1.68%)
Jun 28, 2007	8.360	8.442	8.309	8.369	680,630	-0.00(-0.04%)
Jun 27, 2007	8.200	8.385	8.197	8.372	280,720	+0.12(+1.43%)
Jun 26, 2007	8.222	8.289	8.140	8.254	428,138	+0.04(+0.50%)
Jun 25, 2007	8.334	8.375	8.203	8.213	719,209	-0.12(-1.45%)
Jun 22, 2007	8.245	8.414	8.213	8.334	931,553	+0.05(+0.58%)
Jun 21, 2007	8.481	8.573	8.101	8.286	1,165,540	-0.27(-3.17%)
Jun 20, 2007	8.835	8.841	8.541	8.557	537,603	-0.27(-3.03%)
Jun 19, 2007	8.768	8.828	8.720	8.825	245,277	+0.04(+0.47%)
Jun 18, 2007	8.819	8.863	8.733	8.784	414,023	-0.03(-0.29%)
Jun 15, 2007	8.799	8.809	8.723	8.809	2,971,249	+0.14(+1.58%)
Jun 14, 2007	8.688	8.764	8.662	8.672	308,636	-0.03(-0.29%)
Jun 13, 2007	8.672	8.764	8.643	8.697	289,503	+0.04(+0.52%)
Jun 12, 2007	8.742	8.784	8.589	8.653	540,740	-0.15(-1.70%)
Jun 11, 2007	8.819	8.851	8.723	8.803	362,584	-0.03(-0.32%)
Jun 08, 2007	8.774	8.841	8.761	8.831	387,363	+0.05(+0.54%)
Jun 07, 2007	8.815	8.847	8.784	8.784	2,275,563	-0.36(-3.97%)
Jun 06, 2007	9.032	9.157	8.944	9.147	627,622	+0.08(+0.91%)
Jun 05, 2007	9.198	9.252	9.026	9.064	461,072	-0.20(-2.13%)
Jun 04, 2007	9.195	9.313	9.160	9.262	505,924	+0.06(+0.69%)

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