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: 7:00 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 (%)
Jun 30, 2010	1.629	1.709	1.626	1.685	429,673	+0.06(+3.64%)
Jun 29, 2010	1.642	1.642	1.600	1.626	285,657	-0.11(-6.43%)
Jun 25, 2010	1.737	1.754	1.685	1.737	311,418	+0.03(+1.73%)
Jun 24, 2010	1.678	1.721	1.577	1.708	747,902	+0.01(+0.78%)
Jun 23, 2010	1.728	1.774	1.682	1.695	247,257	-0.03(-1.90%)
Jun 22, 2010	1.783	1.829	1.675	1.728	797,174	-0.07(-4.01%)
Jun 21, 2010	1.770	1.852	1.757	1.800	1,215,721	+0.07(+4.18%)
Jun 18, 2010	1.728	1.742	1.675	1.728	785,793	+0.00(+0.19%)
Jun 17, 2010	1.668	1.754	1.645	1.724	805,604	+0.08(+5.00%)
Jun 16, 2010	1.590	1.649	1.577	1.642	453,829	+0.02(+1.42%)
Jun 15, 2010	1.508	1.672	1.494	1.619	1,880,105	+0.10(+6.71%)
Jun 14, 2010	1.508	1.531	1.458	1.517	648,146	+0.01(+0.65%)
Jun 11, 2010	1.471	1.517	1.432	1.508	645,680	+0.04(+2.91%)
Jun 10, 2010	1.393	1.478	1.363	1.465	688,394	+0.11(+7.73%)
Jun 09, 2010	1.360	1.396	1.356	1.360	351,193	+0.00(+0.00%)
Jun 08, 2010	1.429	1.445	1.340	1.360	733,686	-0.05(-3.72%)
Jun 07, 2010	1.350	1.432	1.327	1.412	1,686,245	+0.09(+6.70%)
Jun 04, 2010	1.324	1.327	1.104	1.324	1,239,156	+0.06(+4.95%)
Jun 03, 2010	1.182	1.261	1.182	1.261	383,872	+0.09(+7.56%)
Jun 02, 2010	1.143	1.179	1.090	1.173	317,053	+0.03(+2.29%)

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