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 +0.26 (+2.02%)

Official Closing 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 (%)
Mar 31, 2008	4.976	5.111	4.943	4.953	528,250	+0.00(+0.07%)
Mar 28, 2008	5.088	5.143	4.904	4.950	327,293	-0.16(-3.15%)
Mar 27, 2008	5.111	5.252	5.091	5.111	206,794	-0.05(-0.89%)
Mar 26, 2008	5.321	5.321	5.114	5.157	565,243	-0.20(-3.74%)
Mar 25, 2008	5.485	5.501	5.285	5.357	919,642	-0.11(-1.92%)
Mar 24, 2008	5.567	5.659	5.367	5.462	929,955	-0.04(-0.78%)
Mar 21, 2008	5.337	5.561	5.304	5.505	1,256,779	+0.00(+0.00%)
Mar 20, 2008	5.337	5.561	5.304	5.505	1,256,779	+0.38(+7.44%)
Mar 19, 2008	5.009	5.249	5.009	5.124	741,894	+0.11(+2.23%)
Mar 18, 2008	4.799	5.012	4.799	5.012	1,004,677	+0.34(+7.24%)
Mar 17, 2008	4.799	5.009	4.674	4.674	895,894	-0.26(-5.32%)
Mar 14, 2008	4.943	5.005	4.762	4.936	750,206	+0.04(+0.74%)
Mar 13, 2008	4.877	4.989	4.733	4.900	572,574	-0.06(-1.19%)
Mar 12, 2008	4.782	5.107	4.782	4.959	696,316	+0.21(+4.43%)
Mar 11, 2008	4.762	4.904	4.674	4.749	817,037	+0.14(+3.06%)
Mar 10, 2008	4.533	4.769	4.523	4.608	726,762	+0.08(+1.81%)
Mar 07, 2008	4.549	4.910	4.516	4.526	1,161,191	-0.07(-1.50%)
Mar 06, 2008	4.680	4.864	4.480	4.595	3,666,161	-0.33(-6.67%)
Mar 05, 2008	4.910	5.068	4.792	4.923	1,907,090	-0.07(-1.32%)
Mar 04, 2008	5.206	5.206	4.874	4.989	1,435,172	-0.24(-4.59%)

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