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 )

14.54 -0.55 (-3.68%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.2172	0.2435	0.1908	0.1908	0	-0.03(-14.71%)
Feb 26, 2009	0.2534	0.2599	0.2237	0.2237	780,968	-0.02(-9.33%)
Feb 25, 2009	0.2830	0.2830	0.2336	0.2468	892,881	-0.04(-13.79%)
Feb 24, 2009	0.2830	0.2875	0.2698	0.2863	906,165	+0.00(+0.00%)
Feb 23, 2009	0.3093	0.3258	0.2863	0.2863	551,381	-0.01(-2.25%)
Feb 20, 2009	0.3126	0.3227	0.2797	0.2928	781,846	-0.02(-6.32%)
Feb 19, 2009	0.4113	0.4113	0.2797	0.3126	2,303,877	-0.10(-24.00%)
Feb 18, 2009	0.4804	0.5199	0.4113	0.4113	390,526	-0.06(-11.97%)
Feb 17, 2009	0.4936	0.4936	0.4672	0.4672	358,385	-0.03(-5.96%)
Feb 13, 2009	0.5100	0.5429	0.4936	0.4969	210,568	-0.01(-1.95%)
Feb 12, 2009	0.4903	0.5100	0.4903	0.5067	178,320	+0.01(+1.32%)
Feb 11, 2009	0.5166	0.5330	0.4936	0.5001	248,025	-0.01(-1.30%)
Feb 10, 2009	0.5758	0.5923	0.4969	0.5067	478,688	-0.06(-10.98%)
Feb 09, 2009	0.5330	0.5692	0.5232	0.5692	335,205	+0.05(+9.49%)
Feb 06, 2009	0.4936	0.5594	0.4870	0.5199	445,923	+0.02(+4.64%)
Feb 05, 2009	0.5298	0.5298	0.4837	0.4969	362,114	-0.04(-7.36%)
Feb 04, 2009	0.6186	0.6186	0.5199	0.5363	430,351	-0.07(-11.89%)
Feb 03, 2009	0.5758	0.6087	0.5298	0.6087	465,912	+0.04(+6.32%)

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