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 )

13.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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	1.584	1.662	1.581	1.639	441,831	+0.06(+3.64%)
Jun 29, 2010	1.597	1.597	1.556	1.581	293,740	-0.11(-6.43%)
Jun 25, 2010	1.690	1.706	1.639	1.690	320,230	+0.03(+1.73%)
Jun 24, 2010	1.632	1.674	1.533	1.661	769,065	+0.01(+0.77%)
Jun 23, 2010	1.680	1.725	1.635	1.648	254,254	-0.03(-1.90%)
Jun 22, 2010	1.734	1.779	1.629	1.680	819,731	-0.07(-4.01%)
Jun 21, 2010	1.722	1.801	1.709	1.750	1,250,123	+0.07(+4.18%)
Jun 18, 2010	1.680	1.694	1.629	1.680	808,028	+0.00(+0.19%)
Jun 17, 2010	1.623	1.706	1.600	1.677	828,400	+0.08(+5.00%)
Jun 16, 2010	1.546	1.603	1.533	1.597	466,671	+0.02(+1.42%)
Jun 15, 2010	1.466	1.626	1.453	1.575	1,933,306	+0.10(+6.71%)
Jun 14, 2010	1.466	1.488	1.418	1.476	666,487	+0.01(+0.65%)
Jun 11, 2010	1.431	1.476	1.393	1.466	663,951	+0.04(+2.92%)
Jun 10, 2010	1.354	1.437	1.326	1.425	707,873	+0.10(+7.73%)
Jun 09, 2010	1.322	1.357	1.319	1.322	361,131	+0.00(+0.00%)
Jun 08, 2010	1.389	1.405	1.303	1.322	754,447	-0.05(-3.72%)
Jun 07, 2010	1.313	1.393	1.290	1.373	1,733,960	+0.09(+6.70%)
Jun 04, 2010	1.287	1.290	1.073	1.287	1,274,221	+0.06(+4.95%)
Jun 03, 2010	1.150	1.227	1.150	1.227	394,734	+0.09(+7.56%)
Jun 02, 2010	1.112	1.147	1.060	1.140	326,025	+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