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: 7:00 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 (%)
Jul 31, 2008	3.533	3.638	3.443	3.501	656,474	+0.00(+0.09%)
Jul 30, 2008	3.878	3.932	3.437	3.497	1,101,108	-0.29(-7.59%)
Jul 29, 2008	3.785	3.811	3.577	3.785	793,667	+0.16(+4.50%)
Jul 28, 2008	3.414	3.788	3.414	3.622	770,446	+0.18(+5.10%)
Jul 25, 2008	3.303	3.724	3.303	3.446	1,061,581	+0.13(+4.05%)
Jul 24, 2008	3.497	3.577	3.255	3.312	701,126	-0.12(-3.45%)
Jul 23, 2008	3.529	3.989	3.389	3.430	1,689,672	-0.11(-2.98%)
Jul 22, 2008	3.226	3.555	3.114	3.536	678,108	+0.33(+10.15%)
Jul 21, 2008	3.031	3.329	3.031	3.210	776,930	+0.25(+8.30%)
Jul 18, 2008	3.114	3.414	2.887	2.964	1,403,220	+0.09(+3.00%)
Jul 17, 2008	2.753	2.945	2.715	2.878	731,808	+0.12(+4.52%)
Jul 16, 2008	2.654	2.855	2.645	2.753	530,721	+0.08(+3.11%)
Jul 15, 2008	2.590	2.859	2.558	2.670	816,647	+0.06(+2.20%)
Jul 14, 2008	2.747	2.859	2.597	2.613	525,293	-0.08(-3.08%)
Jul 11, 2008	2.600	2.779	2.542	2.696	1,001,908	-0.00(-0.12%)
Jul 10, 2008	2.993	2.993	2.622	2.699	681,154	-0.08(-2.76%)
Jul 09, 2008	3.031	3.044	2.715	2.776	566,050	-0.27(-8.81%)
Jul 08, 2008	2.616	3.079	2.610	3.044	936,874	+0.41(+15.38%)
Jul 07, 2008	2.555	2.699	2.546	2.638	874,348	+0.10(+3.90%)
Jul 04, 2008	2.715	2.756	2.507	2.539	982,158	+0.00(+0.00%)
Jul 03, 2008	2.715	2.756	2.507	2.539	982,158	-0.17(-6.14%)
Jul 02, 2008	2.884	2.951	2.680	2.705	1,045,861	-0.18(-6.10%)

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