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 )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.15	10.25	10.13	10.17	259,705	+0.04(+0.38%)
Jan 30, 2007	10.05	10.14	10.03	10.14	141,771	+0.08(+0.82%)
Jan 29, 2007	9.976	10.05	9.941	10.05	325,887	+0.11(+1.09%)
Jan 26, 2007	9.947	9.979	9.839	9.944	310,517	-0.00(-0.03%)
Jan 25, 2007	10.01	10.06	9.852	9.947	314,909	+0.00(+0.00%)
Jan 24, 2007	10.02	10.03	9.890	9.947	299,540	-0.04(-0.41%)
Jan 23, 2007	9.896	10.06	9.883	9.989	247,159	+0.09(+0.93%)
Jan 22, 2007	9.906	9.954	9.829	9.896	372,621	-0.04(-0.39%)
Jan 19, 2007	9.689	9.960	9.625	9.934	316,791	+0.21(+2.20%)
Jan 18, 2007	9.737	9.753	9.546	9.721	1,474,803	-0.01(-0.10%)
Jan 17, 2007	9.628	9.746	9.590	9.730	175,332	+0.04(+0.46%)
Jan 16, 2007	9.695	9.772	9.612	9.686	147,731	-0.01(-0.10%)
Jan 12, 2007	9.740	9.740	9.676	9.695	141,771	-0.03(-0.30%)
Jan 11, 2007	9.590	9.788	9.571	9.724	226,458	+0.18(+1.84%)
Jan 10, 2007	9.485	9.612	9.453	9.549	2,156,688	+0.00(+0.03%)
Jan 09, 2007	9.571	9.619	9.386	9.546	180,665	+0.01(+0.10%)
Jan 08, 2007	9.424	9.558	9.357	9.536	112,288	+0.11(+1.18%)
Jan 05, 2007	9.581	9.581	9.341	9.424	284,171	-0.20(-2.09%)
Jan 04, 2007	9.565	9.625	9.453	9.625	242,768	+0.10(+1.00%)

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