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 )

13.08 +0.11 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.060	2.070	2.013	2.020	158,642	-0.04(-1.81%)
Sep 27, 2012	2.033	2.070	2.013	2.057	200,778	+0.04(+1.84%)
Sep 26, 2012	2.057	2.070	2.013	2.020	156,422	-0.03(-1.32%)
Sep 25, 2012	2.084	2.114	2.040	2.047	187,079	-0.01(-0.49%)
Sep 24, 2012	2.138	2.158	2.040	2.057	343,094	-0.09(-4.10%)
Sep 21, 2012	2.155	2.182	2.097	2.145	510,217	+0.00(+0.00%)
Sep 20, 2012	2.155	2.189	2.108	2.145	155,201	+0.00(+0.16%)
Sep 19, 2012	2.158	2.158	2.084	2.141	190,523	-0.01(-0.32%)
Sep 18, 2012	2.172	2.192	2.135	2.148	96,986	-0.03(-1.40%)
Sep 17, 2012	2.097	2.216	2.097	2.179	267,763	+0.07(+3.54%)
Sep 14, 2012	1.911	2.128	1.908	2.104	753,433	+0.20(+10.48%)
Sep 13, 2012	1.911	1.921	1.891	1.905	767,276	+0.00(+0.00%)
Sep 12, 2012	1.928	1.942	1.894	1.905	192,944	-0.01(-0.71%)
Sep 11, 2012	1.874	1.925	1.871	1.918	64,768	+0.04(+2.35%)
Sep 10, 2012	1.884	1.925	1.871	1.874	700,560	-0.03(-1.42%)
Sep 07, 2012	1.928	1.928	1.874	1.901	59,600	-0.02(-1.06%)
Sep 06, 2012	1.932	1.945	1.867	1.921	102,822	+0.02(+0.89%)
Sep 05, 2012	1.911	1.921	1.877	1.905	330,982	-0.02(-1.05%)

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