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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007	6.439	6.604	6.357	6.587	811,444	+0.32(+5.09%)
Aug 30, 2007	6.239	6.285	6.150	6.268	711,153	+0.03(+0.47%)
Aug 29, 2007	6.170	6.301	6.091	6.239	578,952	+0.12(+1.88%)
Aug 28, 2007	6.380	6.410	6.120	6.123	288,716	-0.29(-4.47%)
Aug 27, 2007	6.416	6.416	6.314	6.410	502,366	-0.03(-0.41%)
Aug 24, 2007	6.574	6.574	6.311	6.436	869,795	-0.12(-1.81%)
Aug 23, 2007	6.670	6.742	6.525	6.555	758,260	+0.05(+0.81%)
Aug 22, 2007	6.249	6.709	6.209	6.502	1,507,403	+0.33(+5.39%)
Aug 21, 2007	6.334	6.334	6.130	6.170	938,176	-0.12(-1.88%)
Aug 20, 2007	6.255	6.466	6.255	6.288	759,779	+0.01(+0.21%)
Aug 17, 2007	6.298	6.943	6.120	6.275	1,796,423	+0.23(+3.75%)
Aug 16, 2007	5.380	6.064	5.281	6.048	3,627,492	+0.50(+9.08%)
Aug 15, 2007	5.196	5.748	4.577	5.544	4,115,574	-0.19(-3.38%)
Aug 14, 2007	6.005	6.064	5.679	5.739	1,466,678	-0.25(-4.23%)
Aug 13, 2007	5.877	6.150	5.844	5.992	1,454,218	-0.09(-1.41%)
Aug 10, 2007	6.341	6.643	6.002	6.077	1,782,139	-0.21(-3.40%)
Aug 09, 2007	6.535	6.745	6.140	6.291	1,979,986	-0.24(-3.73%)
Aug 08, 2007	6.334	7.265	6.012	6.535	2,396,953	+0.34(+5.47%)
Aug 07, 2007	6.318	6.426	6.153	6.196	1,227,500	-0.12(-1.93%)
Aug 06, 2007	6.357	6.383	5.841	6.318	1,978,162	+0.08(+1.27%)
Aug 03, 2007	6.433	6.601	6.235	6.239	2,364,738	-0.28(-4.34%)
Aug 02, 2007	6.094	6.555	6.094	6.522	1,878,783	+0.43(+7.02%)

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