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 (%)
Aug 29, 2008	2.764	2.895	2.758	2.809	642,104	+0.01(+0.23%)
Aug 28, 2008	2.758	2.927	2.745	2.802	950,379	+0.04(+1.50%)
Aug 27, 2008	2.790	2.959	2.710	2.761	723,654	-0.04(-1.48%)
Aug 26, 2008	2.818	3.083	2.790	2.802	702,178	+0.00(+0.11%)
Aug 25, 2008	3.118	3.118	2.790	2.799	1,302,259	-0.26(-8.45%)
Aug 22, 2008	3.096	3.140	3.029	3.058	527,739	-0.06(-1.94%)
Aug 21, 2008	3.265	3.268	3.077	3.118	1,070,421	-0.08(-2.59%)
Aug 20, 2008	3.220	3.281	3.172	3.201	604,242	-0.00(-0.10%)
Aug 19, 2008	3.344	3.344	3.188	3.204	852,224	-0.13(-3.92%)
Aug 18, 2008	3.204	3.405	3.201	3.335	1,337,623	+0.18(+5.55%)
Aug 15, 2008	3.434	3.548	3.054	3.160	0	-0.32(-9.08%)
Aug 14, 2008	3.446	3.603	3.424	3.475	752,949	-0.01(-0.18%)
Aug 13, 2008	3.555	3.587	3.351	3.482	966,159	-0.27(-7.22%)
Aug 12, 2008	3.737	3.829	3.666	3.753	1,484,197	-0.02(-0.59%)
Aug 11, 2008	3.507	3.819	3.507	3.775	1,731,122	+0.24(+6.86%)
Aug 08, 2008	3.628	3.714	3.523	3.533	2,115,185	+0.09(+2.59%)
Aug 07, 2008	3.526	3.558	3.434	3.443	771,097	-0.09(-2.62%)
Aug 06, 2008	3.542	3.628	3.523	3.536	544,529	+0.01(+0.36%)
Aug 05, 2008	3.376	3.631	3.309	3.523	580,922	+0.14(+4.15%)
Aug 04, 2008	3.497	3.561	3.313	3.383	782,063	-0.10(-2.93%)

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