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 )

13.83 +0.15 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.135	9.151	8.943	8.975	269,251	-0.16(-1.75%)
Sep 29, 2005	9.062	9.135	9.023	9.135	254,223	+0.04(+0.39%)
Sep 28, 2005	9.049	9.138	9.026	9.100	287,722	+0.04(+0.49%)
Sep 27, 2005	8.988	9.186	8.988	9.055	215,400	+0.05(+0.53%)
Sep 26, 2005	9.039	9.106	9.007	9.007	185,657	-0.02(-0.25%)
Sep 23, 2005	9.030	9.106	8.960	9.030	202,877	+0.01(+0.07%)
Sep 22, 2005	9.039	9.113	9.007	9.023	222,288	-0.05(-0.53%)
Sep 21, 2005	9.058	9.109	8.988	9.071	421,722	+0.01(+0.14%)
Sep 20, 2005	9.231	9.279	8.982	9.058	499,992	-0.15(-1.66%)
Sep 19, 2005	9.183	9.224	9.151	9.212	484,651	+0.02(+0.24%)
Sep 16, 2005	9.199	9.199	9.167	9.189	338,129	-0.01(-0.07%)
Sep 15, 2005	9.176	9.199	9.167	9.196	240,447	-0.02(-0.21%)
Sep 14, 2005	9.231	9.231	9.183	9.215	500,305	-0.02(-0.21%)
Sep 13, 2005	9.212	9.269	9.125	9.234	415,147	+0.02(+0.24%)
Sep 12, 2005	9.036	9.260	9.010	9.212	361,610	+0.11(+1.16%)
Sep 09, 2005	9.221	9.240	9.065	9.106	341,886	-0.11(-1.18%)
Sep 08, 2005	9.138	9.295	9.135	9.215	603,936	+0.07(+0.73%)
Sep 07, 2005	9.148	9.228	9.119	9.148	535,371	-0.06(-0.69%)
Sep 06, 2005	9.023	9.253	8.994	9.212	413,895	+0.19(+2.09%)
Sep 02, 2005	9.007	9.023	8.950	9.023	258,919	+0.04(+0.43%)

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