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 (%)
Jun 29, 2007	8.668	8.668	8.474	8.477	505,415	-0.14(-1.68%)
Jun 28, 2007	8.612	8.697	8.559	8.622	660,693	-0.00(-0.04%)
Jun 27, 2007	8.448	8.638	8.444	8.625	272,498	+0.12(+1.43%)
Jun 26, 2007	8.471	8.540	8.385	8.503	415,597	+0.04(+0.50%)
Jun 25, 2007	8.585	8.628	8.451	8.461	698,143	-0.12(-1.45%)
Jun 22, 2007	8.494	8.668	8.461	8.585	904,267	+0.05(+0.58%)
Jun 21, 2007	8.737	8.832	8.346	8.536	1,131,399	-0.28(-3.17%)
Jun 20, 2007	9.101	9.108	8.799	8.815	521,856	-0.28(-3.03%)
Jun 19, 2007	9.032	9.095	8.983	9.091	238,093	+0.04(+0.47%)
Jun 18, 2007	9.085	9.131	8.996	9.049	401,896	-0.03(-0.29%)
Jun 15, 2007	9.065	9.075	8.986	9.075	2,884,216	+0.14(+1.58%)
Jun 14, 2007	8.950	9.029	8.924	8.934	299,595	-0.03(-0.29%)
Jun 13, 2007	8.934	9.029	8.904	8.960	281,023	+0.05(+0.52%)
Jun 12, 2007	9.006	9.049	8.848	8.914	524,901	-0.15(-1.70%)
Jun 11, 2007	9.085	9.118	8.986	9.068	351,963	-0.03(-0.32%)
Jun 08, 2007	9.039	9.108	9.026	9.098	376,016	+0.05(+0.54%)
Jun 07, 2007	9.081	9.114	9.049	9.049	2,208,908	-0.37(-3.97%)
Jun 06, 2007	9.305	9.433	9.214	9.423	609,238	+0.09(+0.91%)
Jun 05, 2007	9.476	9.531	9.298	9.338	447,566	-0.20(-2.13%)
Jun 04, 2007	9.472	9.594	9.436	9.541	491,105	+0.07(+0.69%)

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