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 (%)
Aug 31, 2010	1.454	1.502	1.419	1.457	627	-0.04(-2.97%)
Aug 30, 2010	1.543	1.549	1.479	1.502	239,776	-0.03(-1.67%)
Aug 27, 2010	1.527	1.578	1.447	1.527	197,131	+0.08(+5.51%)
Aug 26, 2010	1.470	1.559	1.447	1.447	170,533	-0.03(-1.73%)
Aug 25, 2010	1.511	1.511	1.444	1.473	150,811	-0.03(-2.12%)
Aug 24, 2010	1.556	1.565	1.435	1.505	258,855	-0.06(-3.67%)
Aug 23, 2010	1.581	1.591	1.556	1.562	120,979	-0.01(-0.81%)
Aug 20, 2010	1.540	1.610	1.523	1.575	146,868	+0.03(+2.17%)
Aug 19, 2010	1.575	1.620	1.518	1.542	374,465	-0.06(-3.69%)
Aug 18, 2010	1.613	1.629	1.594	1.600	91,333	+0.00(+0.20%)
Aug 17, 2010	1.607	1.629	1.594	1.597	134,733	-0.01(-0.40%)
Aug 16, 2010	1.594	1.674	1.594	1.604	134,131	+0.00(+0.00%)
Aug 13, 2010	1.604	1.687	1.591	1.604	207,877	-0.01(-0.59%)
Aug 12, 2010	1.581	1.690	1.546	1.613	368,672	+0.01(+0.40%)
Aug 11, 2010	1.690	1.690	1.594	1.607	438,890	-0.10(-5.97%)
Aug 10, 2010	1.785	1.836	1.690	1.709	299,107	-0.12(-6.62%)
Aug 09, 2010	1.862	1.878	1.801	1.830	143,390	-0.03(-1.54%)
Aug 06, 2010	1.859	1.891	1.805	1.859	493,077	+0.02(+0.86%)
Aug 05, 2010	1.910	1.910	1.820	1.843	166,334	-0.07(-3.67%)
Aug 04, 2010	1.913	1.935	1.900	1.913	145,529	+0.02(+1.01%)
Aug 03, 2010	1.862	1.894	1.776	1.894	273,487	-0.01(-0.67%)

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