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 )

13.90 +0.01 (+0.07%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	0.5494	0.5653	0.5206	0.5590	524,820	+0.02(+4.17%)
Jun 29, 2009	0.5526	0.5717	0.5174	0.5366	1,607,794	+0.00(+0.00%)
Jun 26, 2009	0.6452	0.6452	0.5270	0.5366	6,623,458	-0.11(-16.83%)
Jun 25, 2009	0.6037	0.6484	0.5781	0.6452	557,121	+0.08(+14.12%)
Jun 24, 2009	0.5973	0.6069	0.5590	0.5653	558,993	-0.01(-1.67%)
Jun 23, 2009	0.5653	0.6005	0.5653	0.5749	432,254	+0.00(+0.56%)
Jun 22, 2009	0.6388	0.6388	0.5590	0.5717	700,938	-0.07(-10.50%)
Jun 19, 2009	0.6420	0.6487	0.6292	0.6388	392,261	+0.01(+1.52%)
Jun 18, 2009	0.6548	0.6676	0.6292	0.6292	481,762	-0.03(-3.90%)
Jun 17, 2009	0.6427	0.6548	0.5909	0.6548	436,239	+0.01(+1.99%)
Jun 16, 2009	0.6228	0.6516	0.6005	0.6420	886,806	+0.00(+0.00%)
Jun 15, 2009	0.6867	0.6995	0.5781	0.6420	1,373,915	-0.08(-10.67%)
Jun 12, 2009	0.6612	0.7953	0.6580	0.7187	3,235,698	+0.06(+9.22%)
Jun 11, 2009	0.5206	0.6867	0.5083	0.6580	2,599,336	+0.14(+27.95%)
Jun 10, 2009	0.5430	0.5430	0.5110	0.5142	545,596	-0.02(-4.17%)
Jun 09, 2009	0.5622	0.5622	0.5270	0.5366	423,209	-0.01(-1.18%)
Jun 08, 2009	0.5558	0.5685	0.5270	0.5430	612,711	-0.01(-2.30%)
Jun 05, 2009	0.5749	0.5845	0.5526	0.5558	626,625	-0.01(-1.69%)
Jun 04, 2009	0.5110	0.5749	0.5110	0.5653	1,115,190	+0.04(+8.59%)
Jun 03, 2009	0.5430	0.5430	0.5174	0.5206	294,742	-0.02(-2.98%)
Jun 02, 2009	0.5462	0.5462	0.5206	0.5366	466,981	-0.01(-1.75%)

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