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 (%)
Aug 31, 2011	1.303	1.363	1.303	1.306	112,127	-0.01(-0.49%)
Aug 30, 2011	1.246	1.332	1.182	1.313	193,234	+0.05(+4.31%)
Aug 29, 2011	1.217	1.265	1.201	1.258	238,017	+0.05(+4.51%)
Aug 26, 2011	1.198	1.220	1.172	1.204	271,862	-0.01(-0.79%)
Aug 25, 2011	1.281	1.281	1.201	1.214	267,128	-0.07(-5.24%)
Aug 24, 2011	1.265	1.294	1.252	1.281	215,378	+0.00(+0.25%)
Aug 23, 2011	1.179	1.306	1.166	1.278	247,801	+0.09(+7.82%)
Aug 22, 2011	1.172	1.187	1.166	1.185	196,096	+0.02(+1.37%)
Aug 19, 2011	1.198	1.214	1.166	1.169	451,893	-0.04(-3.68%)
Aug 18, 2011	1.246	1.246	1.166	1.214	410,188	-0.06(-4.52%)
Aug 17, 2011	1.252	1.284	1.249	1.271	156,710	+0.01(+1.02%)
Aug 16, 2011	1.258	1.274	1.236	1.258	136,087	-0.01(-0.76%)
Aug 15, 2011	1.258	1.278	1.242	1.268	141,168	+0.02(+1.80%)
Aug 12, 2011	1.239	1.278	1.198	1.246	93,304	+0.01(+0.52%)
Aug 11, 2011	1.195	1.246	1.166	1.239	391,760	+0.04(+3.19%)
Aug 10, 2011	1.191	1.223	1.172	1.201	127,656	-0.01(-0.53%)
Aug 09, 2011	1.268	1.239	1.140	1.207	265,675	+0.01(+0.53%)
Aug 08, 2011	1.268	1.274	1.191	1.201	778,147	-0.10(-7.39%)
Aug 05, 2011	1.290	1.351	1.262	1.297	855,695	-0.06(-4.47%)
Aug 04, 2011	1.389	1.431	1.341	1.357	181,775	-0.04(-2.52%)
Aug 03, 2011	1.370	1.591	1.349	1.393	179,887	+0.01(+0.69%)
Aug 02, 2011	1.357	1.405	1.354	1.383	128,473	+0.02(+1.17%)

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