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 -0.44 (-3.09%)

Official Closing 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 (%)
Sep 30, 2014	2.544	2.574	2.513	2.563	499,593	+0.02(+0.60%)
Sep 29, 2014	2.536	2.555	2.525	2.548	370,756	-0.00(-0.15%)
Sep 26, 2014	2.529	2.567	2.513	2.552	312,435	+0.02(+0.90%)
Sep 25, 2014	2.567	2.586	2.529	2.529	128,050	-0.04(-1.63%)
Sep 24, 2014	2.582	2.593	2.548	2.571	194,732	+0.00(+0.00%)
Sep 23, 2014	2.533	2.589	2.533	2.571	473,700	+0.02(+0.90%)
Sep 22, 2014	2.631	2.631	2.529	2.548	175,090	-0.11(-4.29%)
Sep 19, 2014	2.536	2.662	2.529	2.662	898,528	+0.13(+4.95%)
Sep 18, 2014	2.567	2.567	2.510	2.536	348,560	-0.03(-1.33%)
Sep 17, 2014	2.593	2.605	2.567	2.571	212,517	-0.02(-0.73%)
Sep 16, 2014	2.601	2.624	2.590	2.590	165,791	-0.00(-0.15%)
Sep 15, 2014	2.586	2.609	2.586	2.593	250,329	-0.00(-0.15%)
Sep 12, 2014	2.586	2.616	2.586	2.597	1,044,209	-0.02(-0.58%)
Sep 11, 2014	2.582	2.616	2.578	2.612	286,297	+0.04(+1.48%)
Sep 10, 2014	2.609	2.609	2.571	2.574	322,291	-0.04(-1.46%)
Sep 09, 2014	2.635	2.635	2.612	2.612	150,922	-0.01(-0.43%)
Sep 08, 2014	2.650	2.650	2.624	2.624	64,277	-0.02(-0.58%)
Sep 05, 2014	2.631	2.648	2.628	2.639	141,744	+0.02(+0.87%)
Sep 04, 2014	2.643	2.650	2.620	2.616	211,055	-0.03(-1.01%)
Sep 03, 2014	2.662	2.677	2.643	2.643	544,697	-0.02(-0.57%)

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