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 30, 2009	0.5649	0.5813	0.5354	0.5748	510,378	+0.02(+4.17%)
Jun 29, 2009	0.5682	0.5879	0.5321	0.5518	1,563,551	+0.00(+0.00%)
Jun 26, 2009	0.6635	0.6635	0.5419	0.5518	6,441,193	-0.11(-16.83%)
Jun 25, 2009	0.6208	0.6667	0.5945	0.6635	541,790	+0.08(+14.12%)
Jun 24, 2009	0.6142	0.6240	0.5748	0.5813	543,610	-0.01(-1.67%)
Jun 23, 2009	0.5813	0.6175	0.5813	0.5912	420,359	+0.00(+0.56%)
Jun 22, 2009	0.6569	0.6569	0.5748	0.5879	681,650	-0.07(-10.50%)
Jun 19, 2009	0.6602	0.6670	0.6470	0.6569	381,466	+0.01(+1.52%)
Jun 18, 2009	0.6733	0.6864	0.6470	0.6470	468,504	-0.03(-3.90%)
Jun 17, 2009	0.6609	0.6733	0.6076	0.6733	424,235	+0.01(+1.99%)
Jun 16, 2009	0.6405	0.6700	0.6175	0.6602	862,403	+0.00(+0.00%)
Jun 15, 2009	0.7062	0.7193	0.5945	0.6602	1,336,108	-0.08(-10.67%)
Jun 12, 2009	0.6799	0.8178	0.6766	0.7390	3,146,658	+0.06(+9.22%)
Jun 11, 2009	0.5354	0.7062	0.5227	0.6766	2,527,807	+0.15(+27.95%)
Jun 10, 2009	0.5584	0.5584	0.5255	0.5288	530,582	-0.02(-4.17%)
Jun 09, 2009	0.5781	0.5781	0.5419	0.5518	411,563	-0.01(-1.18%)
Jun 08, 2009	0.5715	0.5846	0.5419	0.5584	595,851	-0.01(-2.30%)
Jun 05, 2009	0.5912	0.6010	0.5682	0.5715	609,381	-0.01(-1.70%)
Jun 04, 2009	0.5255	0.5912	0.5255	0.5813	1,084,502	+0.05(+8.59%)
Jun 03, 2009	0.5584	0.5584	0.5321	0.5354	286,631	-0.02(-2.98%)
Jun 02, 2009	0.5616	0.5616	0.5354	0.5518	454,130	-0.01(-1.75%)

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