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 31, 2008	3.526	3.631	3.437	3.494	657,673	+0.00(+0.09%)
Jul 30, 2008	3.870	3.925	3.431	3.491	1,103,119	-0.29(-7.59%)
Jul 29, 2008	3.778	3.804	3.571	3.778	795,117	+0.16(+4.50%)
Jul 28, 2008	3.408	3.781	3.408	3.615	771,853	+0.18(+5.10%)
Jul 25, 2008	3.297	3.717	3.297	3.440	1,063,521	+0.13(+4.05%)
Jul 24, 2008	3.491	3.571	3.249	3.306	702,407	-0.12(-3.44%)
Jul 23, 2008	3.523	3.982	3.383	3.424	1,692,759	-0.11(-2.98%)
Jul 22, 2008	3.220	3.548	3.109	3.529	679,347	+0.33(+10.15%)
Jul 21, 2008	3.026	3.323	3.026	3.204	778,349	+0.25(+8.30%)
Jul 18, 2008	3.109	3.408	2.882	2.959	1,405,783	+0.09(+3.00%)
Jul 17, 2008	2.748	2.940	2.710	2.873	733,145	+0.12(+4.52%)
Jul 16, 2008	2.649	2.850	2.640	2.748	531,691	+0.08(+3.11%)
Jul 15, 2008	2.586	2.853	2.554	2.665	818,139	+0.06(+2.20%)
Jul 14, 2008	2.742	2.853	2.592	2.608	526,252	-0.08(-3.08%)
Jul 11, 2008	2.595	2.774	2.538	2.691	1,003,738	-0.00(-0.12%)
Jul 10, 2008	2.987	2.987	2.618	2.694	682,399	-0.08(-2.76%)
Jul 09, 2008	3.026	3.038	2.710	2.771	567,084	-0.27(-8.81%)
Jul 08, 2008	2.611	3.073	2.605	3.038	938,586	+0.40(+15.38%)
Jul 07, 2008	2.551	2.694	2.541	2.633	875,946	+0.10(+3.90%)
Jul 04, 2008	2.710	2.751	2.503	2.535	983,953	+0.00(+0.00%)
Jul 03, 2008	2.710	2.751	2.503	2.535	983,953	-0.17(-6.14%)
Jul 02, 2008	2.879	2.946	2.675	2.700	1,047,772	-0.18(-6.10%)

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