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 (%)
Sep 30, 2008	3.393	3.436	3.173	3.284	821,747	-0.13(-3.85%)
Sep 29, 2008	3.330	3.475	3.041	3.416	759,471	+0.09(+2.56%)
Sep 26, 2008	3.104	3.350	3.022	3.330	0	+0.14(+4.54%)
Sep 25, 2008	3.202	3.219	3.123	3.186	439,090	+0.08(+2.43%)
Sep 24, 2008	3.087	3.215	3.087	3.110	318,816	+0.08(+2.60%)
Sep 23, 2008	3.087	3.137	2.907	3.032	389,586	-0.13(-4.15%)
Sep 22, 2008	3.468	3.468	3.058	3.163	585,307	-0.26(-7.49%)
Sep 19, 2008	3.353	3.853	3.192	3.419	0	+0.36(+11.82%)
Sep 18, 2008	2.486	3.350	2.486	3.058	1,389,301	+0.55(+21.86%)
Sep 17, 2008	2.628	2.693	2.463	2.509	1,323,728	-0.15(-5.68%)
Sep 16, 2008	2.651	2.785	2.631	2.660	1,332,329	-0.05(-1.82%)
Sep 15, 2008	2.703	2.723	2.628	2.710	1,061,271	-0.10(-3.40%)
Sep 12, 2008	2.779	2.890	2.759	2.805	368,146	-0.03(-1.04%)
Sep 11, 2008	2.940	2.940	2.677	2.834	739,483	-0.13(-4.43%)
Sep 10, 2008	2.930	3.022	2.874	2.966	396,897	+0.05(+1.57%)
Sep 09, 2008	3.130	3.176	2.910	2.920	595,108	-0.21(-6.81%)
Sep 08, 2008	3.238	3.238	3.038	3.133	988,455	+0.14(+4.84%)
Sep 05, 2008	2.959	3.038	2.900	2.989	0	-0.04(-1.30%)
Sep 04, 2008	3.087	3.114	2.897	3.028	636,241	-0.08(-2.43%)
Sep 03, 2008	2.956	3.110	2.923	3.104	757,151	+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