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 )

12.82 +0.28 (+2.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.462	6.479	6.199	6.216	380,193	-0.20(-3.13%)
Sep 27, 2007	6.397	6.512	6.397	6.416	545,217	+0.07(+1.09%)
Sep 26, 2007	6.413	6.436	6.225	6.347	478,661	+0.01(+0.16%)
Sep 25, 2007	6.416	6.426	6.291	6.337	334,303	-0.14(-2.18%)
Sep 24, 2007	6.597	6.614	6.403	6.479	598,098	-0.10(-1.55%)
Sep 21, 2007	6.759	6.795	6.564	6.581	712,369	-0.20(-2.91%)
Sep 20, 2007	7.051	7.107	6.693	6.778	474,102	-0.25(-3.56%)
Sep 19, 2007	6.854	7.229	6.818	7.028	1,177,658	+0.27(+4.04%)
Sep 18, 2007	6.479	6.825	6.287	6.755	922,676	+0.34(+5.23%)
Sep 17, 2007	6.564	6.564	6.265	6.420	597,186	-0.14(-2.11%)
Sep 14, 2007	6.311	6.568	5.791	6.558	593,843	+0.25(+3.91%)
Sep 13, 2007	6.212	6.410	6.176	6.311	268,354	+0.13(+2.18%)
Sep 12, 2007	6.123	6.308	6.123	6.176	315,156	+0.01(+0.11%)
Sep 11, 2007	5.969	6.183	5.929	6.170	712,673	+0.20(+3.36%)
Sep 10, 2007	6.166	6.232	5.926	5.969	559,501	-0.19(-3.05%)
Sep 07, 2007	6.255	6.262	5.985	6.156	636,087	-0.15(-2.40%)
Sep 06, 2007	6.462	6.466	6.285	6.308	468,024	-0.15(-2.39%)
Sep 05, 2007	6.699	6.719	6.449	6.462	764,338	-0.24(-3.63%)

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