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: 4:10 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 (%)
Mar 31, 2009	0.2459	0.2619	0.2236	0.2300	841,944	-0.01(-4.00%)
Mar 30, 2009	0.2875	0.3066	0.2396	0.2396	698,531	-0.10(-29.25%)
Mar 26, 2009	0.3673	0.3737	0.3194	0.3386	683,146	-0.01(-3.64%)
Mar 25, 2009	0.3673	0.3833	0.3290	0.3513	465,941	-0.00(-0.90%)
Mar 24, 2009	0.3833	0.3833	0.3513	0.3545	264,175	-0.01(-3.48%)
Mar 23, 2009	0.3673	0.3769	0.3545	0.3673	474,507	+0.04(+13.86%)
Mar 20, 2009	0.3833	0.4376	0.3226	0.3226	1,306,909	-0.03(-9.01%)
Mar 19, 2009	0.3769	0.3865	0.3354	0.3545	316,138	+0.00(+0.00%)
Mar 18, 2009	0.3162	0.3545	0.3066	0.3545	558,198	+0.04(+12.12%)
Mar 17, 2009	0.3386	0.3450	0.3002	0.3162	335,514	-0.03(-7.48%)
Mar 16, 2009	0.4152	0.4312	0.3354	0.3418	491,655	-0.05(-12.30%)
Mar 13, 2009	0.3673	0.4434	0.3673	0.3897	0	+0.03(+7.96%)
Mar 12, 2009	0.2523	0.3641	0.2491	0.3609	691,925	+0.09(+34.52%)
Mar 11, 2009	0.2236	0.2779	0.2076	0.2683	343,623	+0.05(+23.53%)
Mar 10, 2009	0.1948	0.2396	0.1948	0.2172	255,547	+0.02(+9.68%)
Mar 09, 2009	0.1853	0.2044	0.1853	0.1980	389,280	-0.01(-4.62%)
Mar 06, 2009	0.2140	0.2140	0.1916	0.2076	0	+0.01(+4.48%)
Mar 05, 2009	0.2555	0.2555	0.1948	0.1987	263,584	-0.02(-9.84%)
Mar 04, 2009	0.2172	0.2268	0.2108	0.2204	715,932	+0.04(+18.97%)

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