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 )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	0.6058	0.6153	0.5739	0.5771	327,430	-0.02(-3.72%)
Jul 30, 2009	0.5739	0.6249	0.5739	0.5994	618,385	+0.03(+5.03%)
Jul 29, 2009	0.6089	0.6313	0.5579	0.5707	844,135	-0.06(-9.60%)
Jul 28, 2009	0.5739	0.6313	0.5739	0.6313	994,987	+0.06(+11.24%)
Jul 27, 2009	0.5261	0.5771	0.5197	0.5675	761,189	+0.04(+8.54%)
Jul 24, 2009	0.4878	0.5292	0.4846	0.5229	617,927	+0.02(+3.14%)
Jul 23, 2009	0.4942	0.5292	0.4917	0.5069	419,905	+0.01(+2.58%)
Jul 22, 2009	0.5006	0.5101	0.4942	0.4942	141,608	-0.01(-1.27%)
Jul 21, 2009	0.5101	0.5196	0.5006	0.5006	144,867	-0.01(-1.26%)
Jul 20, 2009	0.5484	0.5563	0.5069	0.5069	235,827	-0.04(-7.38%)
Jul 17, 2009	0.5229	0.5675	0.5229	0.5473	310,972	-0.00(-0.20%)
Jul 16, 2009	0.5006	0.5484	0.4974	0.5484	477,297	+0.05(+9.55%)
Jul 15, 2009	0.4974	0.5229	0.4846	0.5006	1,022,269	+0.00(+0.64%)
Jul 14, 2009	0.4782	0.5292	0.4782	0.4974	657,034	+0.01(+2.63%)
Jul 13, 2009	0.4849	0.4910	0.4846	0.4846	381,262	+0.01(+1.33%)
Jul 10, 2009	0.4782	0.4878	0.4782	0.4782	202,376	-0.01(-1.96%)
Jul 09, 2009	0.4846	0.5034	0.4814	0.4878	225,737	-0.00(-0.65%)
Jul 08, 2009	0.4974	0.5133	0.4814	0.4910	423,668	-0.02(-4.35%)
Jul 07, 2009	0.5133	0.5305	0.5006	0.5133	559,751	-0.02(-4.17%)
Jul 06, 2009	0.5643	0.5643	0.5261	0.5356	392,952	-0.02(-2.89%)
Jul 02, 2009	0.6089	0.6089	0.5420	0.5516	669,203	-0.06(-9.42%)

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