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 +0.08 (+0.58%)

Official Closing 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 (%)
Jul 30, 2010	1.974	1.977	1.852	1.974	263,651	+0.06(+3.18%)
Jul 29, 2010	1.926	1.935	1.852	1.913	202,975	-0.02(-1.16%)
Jul 28, 2010	1.958	1.958	1.837	1.935	312,086	-0.01(-0.49%)
Jul 27, 2010	1.993	1.993	1.932	1.945	309,103	-0.03(-1.61%)
Jul 26, 2010	1.983	1.983	1.926	1.977	508,587	+0.02(+0.81%)
Jul 23, 2010	1.929	1.974	1.919	1.961	627,139	+0.03(+1.65%)
Jul 22, 2010	1.993	1.993	1.929	1.929	553,509	-0.02(-0.82%)
Jul 21, 2010	1.945	1.948	1.875	1.945	767,355	+0.04(+2.35%)
Jul 20, 2010	1.820	1.932	1.792	1.900	312,114	+0.03(+1.53%)
Jul 19, 2010	1.792	1.881	1.734	1.871	307,707	+0.07(+3.71%)
Jul 16, 2010	1.805	1.916	1.754	1.805	489,542	-0.06(-3.08%)
Jul 15, 2010	1.926	1.926	1.792	1.862	374,026	-0.04(-2.18%)
Jul 14, 2010	1.824	1.929	1.824	1.903	275,495	+0.06(+3.47%)
Jul 13, 2010	1.980	1.999	1.814	1.840	1,083,754	-0.06(-3.03%)
Jul 12, 2010	1.674	2.005	1.674	1.897	1,572,936	+0.22(+13.33%)
Jul 09, 2010	1.674	1.706	1.575	1.674	427,849	+0.07(+4.37%)
Jul 08, 2010	1.616	1.623	1.591	1.604	412,361	+0.02(+1.21%)
Jul 07, 2010	1.432	1.620	1.422	1.585	698,207	+0.17(+11.69%)
Jul 06, 2010	1.495	1.524	1.419	1.419	326,752	-0.05(-3.68%)
Jul 02, 2010	1.473	1.585	1.444	1.473	416,401	-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