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 28, 2012	2.000	2.010	1.954	1.960	163,429	-0.04(-1.81%)
Sep 27, 2012	1.974	2.010	1.954	1.997	206,836	+0.04(+1.84%)
Sep 26, 2012	1.997	2.010	1.954	1.960	161,142	-0.03(-1.32%)
Sep 25, 2012	2.023	2.052	1.980	1.987	192,725	-0.01(-0.49%)
Sep 24, 2012	2.075	2.095	1.980	1.997	353,447	-0.09(-4.10%)
Sep 21, 2012	2.092	2.118	2.036	2.082	525,613	+0.00(+0.00%)
Sep 20, 2012	2.092	2.125	2.046	2.082	159,884	+0.00(+0.16%)
Sep 19, 2012	2.095	2.095	2.023	2.079	196,272	-0.01(-0.32%)
Sep 18, 2012	2.108	2.128	2.072	2.085	99,913	-0.03(-1.40%)
Sep 17, 2012	2.036	2.151	2.036	2.115	275,843	+0.07(+3.54%)
Sep 14, 2012	1.855	2.065	1.852	2.042	776,168	+0.19(+10.48%)
Sep 13, 2012	1.855	1.865	1.836	1.849	790,429	+0.00(+0.00%)
Sep 12, 2012	1.872	1.885	1.839	1.849	198,766	-0.01(-0.71%)
Sep 11, 2012	1.819	1.868	1.816	1.862	66,722	+0.04(+2.35%)
Sep 10, 2012	1.829	1.868	1.816	1.819	721,700	-0.03(-1.42%)
Sep 07, 2012	1.872	1.872	1.819	1.845	61,399	-0.02(-1.06%)
Sep 06, 2012	1.875	1.888	1.813	1.865	105,924	+0.02(+0.89%)
Sep 05, 2012	1.855	1.865	1.822	1.849	340,970	-0.02(-1.05%)

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