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 )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	1.766	1.786	1.742	1.786	295,637	+0.04(+2.12%)
Nov 29, 2012	1.756	1.766	1.736	1.749	372,028	+0.02(+1.17%)
Nov 28, 2012	1.739	1.749	1.726	1.729	139,754	-0.02(-0.96%)
Nov 27, 2012	1.749	1.769	1.728	1.746	194,393	-0.01(-0.77%)
Nov 26, 2012	1.753	1.786	1.739	1.759	333,443	+0.01(+0.58%)
Nov 23, 2012	1.736	1.759	1.736	1.749	93,199	+0.01(+0.39%)
Nov 21, 2012	1.729	1.756	1.719	1.742	327,717	+0.03(+1.77%)
Nov 20, 2012	1.695	1.719	1.682	1.712	225,308	+0.00(+0.20%)
Nov 19, 2012	1.726	1.753	1.682	1.709	389,978	+0.01(+0.79%)
Nov 16, 2012	1.628	1.726	1.588	1.695	714,932	+0.05(+3.07%)
Nov 15, 2012	1.688	1.688	1.632	1.645	895,957	-0.02(-1.38%)
Nov 14, 2012	1.711	1.750	1.668	1.668	525,353	-0.06(-3.24%)
Nov 13, 2012	1.747	1.808	1.724	1.724	644,369	-0.04(-2.24%)
Nov 12, 2012	1.776	1.813	1.753	1.763	280,726	-0.01(-0.37%)
Nov 09, 2012	1.747	1.790	1.747	1.770	293,241	+0.04(+2.28%)
Nov 08, 2012	1.747	1.747	1.730	1.730	354,924	-0.01(-0.38%)
Nov 07, 2012	1.773	1.776	1.730	1.737	534,692	-0.05(-2.58%)
Nov 06, 2012	1.780	1.813	1.773	1.783	490,612	+0.00(+0.18%)
Nov 05, 2012	1.823	1.823	1.770	1.780	411,639	-0.02(-0.92%)
Nov 02, 2012	1.832	1.832	1.750	1.796	682,451	-0.03(-1.80%)

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