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 )

13.49 -0.30 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	1.456	1.504	1.421	1.460	626	-0.04(-2.97%)
Aug 30, 2010	1.546	1.552	1.482	1.504	239,339	-0.03(-1.67%)
Aug 27, 2010	1.530	1.581	1.450	1.530	196,772	+0.08(+5.51%)
Aug 26, 2010	1.472	1.562	1.450	1.450	170,222	-0.03(-1.73%)
Aug 25, 2010	1.514	1.514	1.447	1.476	150,536	-0.03(-2.12%)
Aug 24, 2010	1.559	1.568	1.437	1.508	258,383	-0.06(-3.67%)
Aug 23, 2010	1.584	1.594	1.559	1.565	120,759	-0.01(-0.81%)
Aug 20, 2010	1.543	1.613	1.526	1.578	146,600	+0.03(+2.17%)
Aug 19, 2010	1.578	1.623	1.520	1.544	373,783	-0.06(-3.69%)
Aug 18, 2010	1.616	1.632	1.597	1.603	91,166	+0.00(+0.20%)
Aug 17, 2010	1.610	1.632	1.597	1.600	134,487	-0.01(-0.40%)
Aug 16, 2010	1.597	1.677	1.597	1.607	133,886	+0.00(+0.00%)
Aug 13, 2010	1.607	1.690	1.594	1.607	207,498	-0.01(-0.59%)
Aug 12, 2010	1.584	1.693	1.549	1.616	368,000	+0.01(+0.40%)
Aug 11, 2010	1.693	1.693	1.597	1.610	438,090	-0.10(-5.97%)
Aug 10, 2010	1.789	1.840	1.693	1.712	298,561	-0.12(-6.62%)
Aug 09, 2010	1.865	1.881	1.805	1.833	143,128	-0.03(-1.54%)
Aug 06, 2010	1.862	1.894	1.808	1.862	492,178	+0.02(+0.87%)
Aug 05, 2010	1.913	1.913	1.824	1.846	166,030	-0.07(-3.67%)
Aug 04, 2010	1.916	1.939	1.904	1.916	145,264	+0.02(+1.01%)
Aug 03, 2010	1.865	1.897	1.779	1.897	272,989	-0.01(-0.67%)

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