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, 2011	1.846	1.885	1.843	1.866	72,411	+0.01(+0.71%)
Mar 30, 2011	1.859	1.875	1.839	1.852	160,308	-0.00(-0.18%)
Mar 29, 2011	1.866	1.869	1.839	1.856	86,209	-0.01(-0.35%)
Mar 28, 2011	1.852	1.869	1.839	1.862	82,559	+0.01(+0.35%)
Mar 25, 2011	1.889	1.889	1.839	1.856	122,417	-0.03(-1.74%)
Mar 24, 2011	1.901	1.902	1.866	1.889	70,271	-0.00(-0.17%)
Mar 23, 2011	1.885	1.944	1.872	1.892	128,046	+0.01(+0.35%)
Mar 22, 2011	1.898	1.931	1.875	1.885	67,171	+0.00(+0.00%)
Mar 21, 2011	1.915	1.931	1.875	1.885	154,952	+0.04(+2.14%)
Mar 18, 2011	1.885	1.894	1.829	1.846	493,465	-0.00(-0.18%)
Mar 17, 2011	1.866	1.885	1.810	1.849	264,868	+0.01(+0.72%)
Mar 16, 2011	1.872	1.912	1.833	1.836	209,132	-0.03(-1.76%)
Mar 15, 2011	1.866	1.895	1.862	1.869	260,465	-0.03(-1.39%)
Mar 14, 2011	1.925	1.958	1.875	1.895	117,834	-0.04(-2.20%)
Mar 11, 2011	1.862	1.964	1.862	1.938	216,552	+0.03(+1.72%)
Mar 10, 2011	1.925	1.925	1.862	1.905	288,202	-0.03(-1.36%)
Mar 09, 2011	2.033	2.033	1.921	1.931	350,265	-0.10(-4.70%)
Mar 08, 2011	2.053	2.053	1.981	2.026	423,209	-0.02(-0.96%)
Mar 07, 2011	2.141	2.141	1.977	2.046	286,001	-0.10(-4.45%)
Mar 04, 2011	2.250	2.250	1.974	2.141	700,919	-0.11(-5.09%)
Mar 03, 2011	2.201	2.309	2.112	2.256	373,176	+0.07(+3.00%)
Mar 02, 2011	2.279	2.463	2.155	2.191	886,142	-0.09(-3.89%)

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