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: 4:10 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, 2008	3.399	3.442	3.179	3.290	820,249	-0.13(-3.85%)
Sep 29, 2008	3.336	3.481	3.047	3.422	758,086	+0.09(+2.56%)
Sep 26, 2008	3.109	3.356	3.027	3.336	0	+0.14(+4.54%)
Sep 25, 2008	3.208	3.225	3.129	3.192	438,289	+0.08(+2.43%)
Sep 24, 2008	3.093	3.221	3.093	3.116	318,235	+0.08(+2.60%)
Sep 23, 2008	3.093	3.142	2.912	3.037	388,876	-0.13(-4.15%)
Sep 22, 2008	3.475	3.475	3.063	3.169	584,240	-0.26(-7.49%)
Sep 19, 2008	3.360	3.860	3.198	3.425	0	+0.36(+11.82%)
Sep 18, 2008	2.491	3.356	2.491	3.063	1,386,768	+0.55(+21.86%)
Sep 17, 2008	2.632	2.698	2.468	2.514	1,321,314	-0.15(-5.68%)
Sep 16, 2008	2.655	2.790	2.636	2.665	1,329,900	-0.05(-1.82%)
Sep 15, 2008	2.708	2.728	2.632	2.715	1,059,336	-0.10(-3.40%)
Sep 12, 2008	2.784	2.896	2.764	2.810	367,475	-0.03(-1.04%)
Sep 11, 2008	2.945	2.945	2.682	2.840	738,135	-0.13(-4.43%)
Sep 10, 2008	2.935	3.027	2.879	2.971	396,173	+0.05(+1.57%)
Sep 09, 2008	3.136	3.182	2.915	2.925	594,023	-0.21(-6.81%)
Sep 08, 2008	3.244	3.244	3.044	3.139	986,653	+0.14(+4.84%)
Sep 05, 2008	2.965	3.044	2.905	2.994	0	-0.04(-1.30%)
Sep 04, 2008	3.093	3.119	2.902	3.034	635,081	-0.08(-2.43%)
Sep 03, 2008	2.961	3.116	2.928	3.109	755,771	+0.18(+6.18%)

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