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 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2007	6.992	7.127	6.499	6.499	1,776,061	-0.41(-5.95%)
Jul 30, 2007	7.180	7.180	6.759	6.910	1,213,216	-0.25(-3.49%)
Jul 27, 2007	7.255	7.453	7.137	7.160	782,573	-0.11(-1.45%)
Jul 26, 2007	7.426	7.436	7.094	7.265	1,313,507	-0.18(-2.39%)
Jul 25, 2007	7.667	7.788	7.364	7.443	2,373,552	-0.28(-3.58%)
Jul 24, 2007	7.831	7.950	7.667	7.719	777,406	-0.18(-2.33%)
Jul 23, 2007	8.029	8.114	7.795	7.904	716,016	-0.09(-1.07%)
Jul 20, 2007	8.200	8.200	7.913	7.989	607,215	-0.20(-2.49%)
Jul 19, 2007	8.236	8.279	8.183	8.193	465,593	-0.02(-0.24%)
Jul 18, 2007	8.219	8.229	8.029	8.213	563,756	-0.08(-0.95%)
Jul 17, 2007	8.289	8.414	8.262	8.292	950,636	-0.01(-0.12%)
Jul 16, 2007	8.298	8.423	8.285	8.302	249,207	-0.01(-0.08%)
Jul 13, 2007	8.328	8.351	8.249	8.308	415,751	-0.05(-0.59%)
Jul 12, 2007	8.292	8.450	8.203	8.358	456,475	+0.15(+1.80%)
Jul 11, 2007	8.292	8.328	8.160	8.210	321,538	-0.10(-1.19%)
Jul 10, 2007	8.516	8.535	8.308	8.308	585,942	-0.23(-2.66%)
Jul 09, 2007	8.578	8.660	8.509	8.535	687,752	-0.04(-0.50%)
Jul 06, 2007	8.660	8.660	8.572	8.578	240,394	+0.00(+0.04%)
Jul 05, 2007	8.634	8.674	8.525	8.575	917,206	-0.06(-0.72%)
Jul 03, 2007	8.667	8.667	8.539	8.637	199,062	-0.05(-0.57%)

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