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 )

12.89 -0.19 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014	2.625	2.657	2.594	2.645	484,075	+0.02(+0.60%)
Sep 29, 2014	2.618	2.637	2.606	2.629	359,240	-0.00(-0.15%)
Sep 26, 2014	2.610	2.649	2.594	2.633	302,730	+0.02(+0.90%)
Sep 25, 2014	2.649	2.669	2.610	2.610	124,073	-0.04(-1.63%)
Sep 24, 2014	2.665	2.676	2.629	2.653	188,683	+0.00(+0.00%)
Sep 23, 2014	2.614	2.672	2.614	2.653	458,986	+0.02(+0.90%)
Sep 22, 2014	2.716	2.716	2.610	2.629	169,651	-0.12(-4.29%)
Sep 19, 2014	2.618	2.747	2.610	2.747	870,618	+0.13(+4.95%)
Sep 18, 2014	2.649	2.649	2.591	2.618	337,733	-0.04(-1.33%)
Sep 17, 2014	2.676	2.688	2.649	2.653	205,916	-0.02(-0.73%)
Sep 16, 2014	2.684	2.708	2.673	2.673	160,641	-0.00(-0.15%)
Sep 15, 2014	2.669	2.692	2.669	2.676	242,553	-0.00(-0.15%)
Sep 12, 2014	2.669	2.700	2.669	2.680	1,011,774	-0.02(-0.58%)
Sep 11, 2014	2.665	2.700	2.661	2.696	277,404	+0.04(+1.48%)
Sep 10, 2014	2.692	2.692	2.653	2.657	312,280	-0.04(-1.46%)
Sep 09, 2014	2.720	2.720	2.696	2.696	146,234	-0.01(-0.43%)
Sep 08, 2014	2.735	2.735	2.708	2.708	62,281	-0.02(-0.58%)
Sep 05, 2014	2.716	2.733	2.713	2.724	137,341	+0.02(+0.87%)
Sep 04, 2014	2.727	2.735	2.704	2.700	204,499	-0.03(-1.01%)
Sep 03, 2014	2.747	2.763	2.727	2.727	527,778	-0.02(-0.57%)

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