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 )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	1.977	1.980	1.856	1.977	263,170	+0.06(+3.18%)
Jul 29, 2010	1.929	1.939	1.856	1.916	202,605	-0.02(-1.16%)
Jul 28, 2010	1.961	1.961	1.840	1.939	311,517	-0.01(-0.49%)
Jul 27, 2010	1.996	1.996	1.936	1.948	308,539	-0.03(-1.61%)
Jul 26, 2010	1.987	1.987	1.929	1.980	507,660	+0.02(+0.81%)
Jul 23, 2010	1.932	1.977	1.923	1.964	625,996	+0.03(+1.65%)
Jul 22, 2010	1.996	1.996	1.932	1.932	552,499	-0.02(-0.82%)
Jul 21, 2010	1.948	1.952	1.878	1.948	765,956	+0.04(+2.35%)
Jul 20, 2010	1.824	1.936	1.795	1.904	311,545	+0.03(+1.53%)
Jul 19, 2010	1.795	1.884	1.738	1.875	307,146	+0.07(+3.71%)
Jul 16, 2010	1.808	1.920	1.757	1.808	488,649	-0.06(-3.08%)
Jul 15, 2010	1.929	1.929	1.795	1.865	373,344	-0.04(-2.18%)
Jul 14, 2010	1.827	1.932	1.827	1.907	274,992	+0.06(+3.47%)
Jul 13, 2010	1.984	2.003	1.817	1.843	1,081,778	-0.06(-3.03%)
Jul 12, 2010	1.677	2.009	1.677	1.900	1,570,068	+0.22(+13.33%)
Jul 09, 2010	1.677	1.709	1.578	1.677	427,069	+0.07(+4.37%)
Jul 08, 2010	1.619	1.626	1.594	1.607	411,609	+0.02(+1.21%)
Jul 07, 2010	1.434	1.623	1.425	1.587	696,934	+0.17(+11.69%)
Jul 06, 2010	1.498	1.527	1.421	1.421	326,156	-0.05(-3.68%)
Jul 02, 2010	1.476	1.587	1.447	1.476	415,642	-0.10(-6.48%)

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