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 )

13.08 +0.11 (+0.85%)

Official Closing Price Updated: 7:00 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, 2009	0.9853	0.9853	0.9098	0.9328	606,334	-0.03(-3.07%)
Sep 29, 2009	0.9853	1.018	0.9426	0.9623	431,789	-0.01(-0.68%)
Sep 28, 2009	0.9196	1.005	0.9196	0.9689	722,354	+0.06(+6.50%)
Sep 25, 2009	0.8934	0.9689	0.8901	0.9098	1,245,644	-0.00(-0.36%)
Sep 24, 2009	1.044	1.044	0.8999	0.9131	2,288,919	-0.12(-11.46%)
Sep 23, 2009	1.054	1.182	1.002	1.031	3,665,281	-0.03(-3.09%)
Sep 22, 2009	0.8572	1.067	0.8572	1.064	5,143,508	+0.23(+27.56%)
Sep 21, 2009	0.8966	0.8966	0.8145	0.8342	975,692	-0.05(-5.58%)
Sep 18, 2009	0.8737	0.8999	0.7784	0.8835	1,890,387	+0.01(+1.51%)
Sep 17, 2009	0.6963	0.8704	0.6963	0.8704	4,122,731	+0.22(+33.16%)
Sep 16, 2009	0.6897	0.6996	0.6536	0.6536	868,839	-0.02(-2.45%)
Sep 15, 2009	0.6076	0.7029	0.6076	0.6700	1,531,761	+0.05(+8.51%)
Sep 14, 2009	0.6109	0.6208	0.6076	0.6175	152,099	+0.00(+0.00%)
Sep 11, 2009	0.6240	0.6306	0.5978	0.6175	375,922	-0.01(-1.05%)
Sep 10, 2009	0.6240	0.6339	0.6142	0.6240	369,166	-0.00(-0.52%)
Sep 09, 2009	0.6175	0.6339	0.6175	0.6273	468,577	-0.00(-0.53%)
Sep 08, 2009	0.6240	0.6405	0.6240	0.6306	219,076	+0.01(+2.13%)
Sep 04, 2009	0.6405	0.6470	0.6043	0.6175	215,373	+0.00(+0.00%)
Sep 03, 2009	0.6175	0.6339	0.6043	0.6175	214,216	+0.02(+2.73%)
Sep 02, 2009	0.6109	0.6142	0.5912	0.6010	727,764	-0.02(-2.66%)

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