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 )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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	6.273	6.289	6.018	6.034	391,666	-0.19(-3.13%)
Sep 27, 2007	6.209	6.321	6.209	6.228	561,670	+0.07(+1.09%)
Sep 26, 2007	6.225	6.248	6.043	6.161	493,105	+0.01(+0.16%)
Sep 25, 2007	6.228	6.238	6.107	6.152	344,390	-0.14(-2.18%)
Sep 24, 2007	6.404	6.420	6.216	6.289	616,146	-0.10(-1.55%)
Sep 21, 2007	6.561	6.596	6.372	6.388	733,865	-0.19(-2.91%)
Sep 20, 2007	6.845	6.899	6.497	6.580	488,408	-0.24(-3.56%)
Sep 19, 2007	6.653	7.017	6.618	6.822	1,213,194	+0.27(+4.04%)
Sep 18, 2007	6.289	6.625	6.103	6.557	950,518	+0.33(+5.23%)
Sep 17, 2007	6.372	6.372	6.081	6.232	615,207	-0.13(-2.11%)
Sep 14, 2007	6.126	6.375	5.622	6.366	611,763	+0.24(+3.91%)
Sep 13, 2007	6.030	6.222	5.995	6.126	276,451	+0.13(+2.18%)
Sep 12, 2007	5.944	6.123	5.944	5.995	324,666	+0.01(+0.11%)
Sep 11, 2007	5.794	6.002	5.756	5.989	734,178	+0.19(+3.36%)
Sep 10, 2007	5.986	6.050	5.752	5.794	576,385	-0.18(-3.05%)
Sep 07, 2007	6.072	6.078	5.810	5.976	655,281	-0.15(-2.40%)
Sep 06, 2007	6.273	6.276	6.101	6.123	482,147	-0.15(-2.39%)
Sep 05, 2007	6.503	6.522	6.260	6.273	787,402	-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