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 )

13.23 +0.26 (+2.00%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 2, 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	9.411	9.427	9.213	9.246	261,364	-0.16(-1.75%)
Sep 29, 2005	9.335	9.411	9.295	9.411	246,776	+0.04(+0.39%)
Sep 28, 2005	9.322	9.414	9.299	9.374	279,295	+0.05(+0.49%)
Sep 27, 2005	9.259	9.463	9.259	9.328	209,091	+0.05(+0.53%)
Sep 26, 2005	9.312	9.381	9.279	9.279	180,219	-0.02(-0.25%)
Sep 23, 2005	9.302	9.381	9.230	9.302	196,934	+0.01(+0.07%)
Sep 22, 2005	9.312	9.388	9.279	9.295	215,777	-0.05(-0.53%)
Sep 21, 2005	9.332	9.384	9.259	9.345	409,369	+0.01(+0.14%)
Sep 20, 2005	9.509	9.559	9.253	9.332	485,347	-0.16(-1.66%)
Sep 19, 2005	9.460	9.503	9.427	9.490	470,455	+0.02(+0.24%)
Sep 16, 2005	9.476	9.476	9.444	9.467	328,224	-0.01(-0.07%)
Sep 15, 2005	9.453	9.476	9.444	9.473	233,404	-0.02(-0.21%)
Sep 14, 2005	9.509	9.509	9.460	9.493	485,651	-0.02(-0.21%)
Sep 13, 2005	9.490	9.549	9.401	9.513	402,987	+0.02(+0.24%)
Sep 12, 2005	9.309	9.539	9.282	9.490	351,018	+0.11(+1.16%)
Sep 09, 2005	9.499	9.519	9.338	9.381	331,871	-0.11(-1.18%)
Sep 08, 2005	9.414	9.575	9.411	9.493	586,246	+0.07(+0.73%)
Sep 07, 2005	9.424	9.506	9.394	9.424	519,689	-0.07(-0.69%)
Sep 06, 2005	9.295	9.532	9.266	9.490	401,771	+0.19(+2.09%)
Sep 02, 2005	9.279	9.295	9.220	9.295	251,335	+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