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 )

13.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.393	5.393	5.265	5.301	1,405,954	-0.11(-2.01%)
Dec 28, 2007	5.676	5.692	5.380	5.409	885,143	-0.14(-2.61%)
Dec 27, 2007	5.814	5.864	5.495	5.554	1,037,898	-0.33(-5.65%)
Dec 26, 2007	5.827	5.969	5.692	5.887	728,476	-0.03(-0.45%)
Dec 24, 2007	5.679	5.923	5.674	5.913	285,677	+0.26(+4.54%)
Dec 21, 2007	5.673	5.673	5.472	5.656	1,410,151	+0.08(+1.42%)
Dec 20, 2007	5.620	5.620	5.423	5.577	1,253,281	+0.00(+0.06%)
Dec 19, 2007	5.594	5.594	5.479	5.574	462,566	-0.02(-0.35%)
Dec 18, 2007	5.495	5.604	5.429	5.594	642,469	+0.18(+3.28%)
Dec 17, 2007	5.752	5.752	5.403	5.416	858,551	-0.28(-4.97%)
Dec 14, 2007	5.877	5.939	5.663	5.699	417,271	-0.21(-3.56%)
Dec 13, 2007	5.864	5.923	5.676	5.910	643,077	-0.02(-0.28%)
Dec 12, 2007	5.962	6.120	5.775	5.926	1,387,965	-0.03(-0.44%)
Dec 11, 2007	6.272	6.272	5.903	5.952	837,383	-0.21(-3.47%)
Dec 10, 2007	5.952	6.318	5.873	6.166	886,511	+0.32(+5.52%)
Dec 07, 2007	5.860	5.959	5.841	5.844	745,501	-0.01(-0.11%)
Dec 06, 2007	5.706	5.936	5.630	5.850	1,019,928	+0.16(+2.89%)
Dec 05, 2007	5.633	5.758	5.567	5.686	643,381	+0.13(+2.25%)
Dec 04, 2007	5.666	5.758	5.561	5.561	727,261	-0.14(-2.42%)

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