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 30, 2011	1.217	1.244	1.217	1.244	151,001	+0.01(+1.07%)
Sep 29, 2011	1.240	1.250	1.217	1.231	339,506	+0.01(+0.54%)
Sep 28, 2011	1.237	1.240	1.214	1.224	466,039	-0.02(-1.33%)
Sep 27, 2011	1.270	1.273	1.234	1.240	76,907	-0.01(-0.53%)
Sep 26, 2011	1.290	1.290	1.247	1.247	101,688	-0.03(-2.07%)
Sep 23, 2011	1.234	1.283	1.234	1.273	172,339	+0.03(+2.38%)
Sep 22, 2011	1.280	1.313	1.240	1.244	501,217	-0.08(-5.74%)
Sep 21, 2011	1.306	1.335	1.306	1.319	57,257	+0.01(+0.50%)
Sep 20, 2011	1.313	1.326	1.306	1.313	73,002	-0.00(-0.25%)
Sep 19, 2011	1.303	1.333	1.283	1.316	82,709	+0.00(+0.25%)
Sep 16, 2011	1.329	1.356	1.313	1.313	125,518	-0.02(-1.72%)
Sep 15, 2011	1.389	1.393	1.316	1.336	184,447	-0.04(-3.10%)
Sep 14, 2011	1.375	1.398	1.339	1.379	109,359	+0.01(+0.48%)
Sep 13, 2011	1.356	1.375	1.333	1.372	51,361	+0.02(+1.46%)
Sep 12, 2011	1.342	1.362	1.313	1.352	140,592	-0.03(-1.91%)
Sep 09, 2011	1.371	1.392	1.329	1.379	134,016	+0.00(+0.00%)
Sep 08, 2011	1.375	1.389	1.375	1.379	66,960	+0.01(+0.72%)
Sep 07, 2011	1.346	1.382	1.310	1.369	150,032	+0.04(+3.23%)
Sep 06, 2011	1.293	1.339	1.293	1.326	109,630	+0.00(+0.25%)
Sep 02, 2011	1.303	1.352	1.300	1.323	153,205	+0.01(+0.50%)

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