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 )

14.68 -0.42 (-2.78%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	0.9565	0.9565	0.8831	0.9055	624,630	-0.03(-3.07%)
Sep 29, 2009	0.9565	0.9883	0.9150	0.9341	444,818	-0.01(-0.68%)
Sep 28, 2009	0.8927	0.9756	0.8927	0.9405	744,151	+0.06(+6.50%)
Sep 25, 2009	0.8672	0.9405	0.8640	0.8831	1,283,232	-0.00(-0.36%)
Sep 24, 2009	1.014	1.014	0.8736	0.8863	2,357,988	-0.11(-11.46%)
Sep 23, 2009	1.023	1.148	0.9724	1.001	3,775,883	-0.03(-3.09%)
Sep 22, 2009	0.8321	1.036	0.8321	1.033	5,298,716	+0.22(+27.56%)
Sep 21, 2009	0.8704	0.8704	0.7907	0.8098	1,005,134	-0.05(-5.58%)
Sep 18, 2009	0.8481	0.8736	0.7556	0.8576	1,947,430	+0.01(+1.51%)
Sep 17, 2009	0.6759	0.8449	0.6759	0.8449	4,247,136	+0.21(+33.16%)
Sep 16, 2009	0.6695	0.6791	0.6345	0.6345	895,057	-0.02(-2.45%)
Sep 15, 2009	0.5898	0.6823	0.5898	0.6504	1,577,983	+0.05(+8.51%)
Sep 14, 2009	0.5930	0.6026	0.5898	0.5994	156,689	+0.00(+0.00%)
Sep 11, 2009	0.6058	0.6121	0.5803	0.5994	387,266	-0.01(-1.05%)
Sep 10, 2009	0.6058	0.6153	0.5962	0.6058	380,306	-0.00(-0.52%)
Sep 09, 2009	0.5994	0.6153	0.5994	0.6089	482,717	-0.00(-0.53%)
Sep 08, 2009	0.6058	0.6217	0.6058	0.6121	225,686	+0.01(+2.13%)
Sep 04, 2009	0.6217	0.6281	0.5866	0.5994	221,872	+0.00(+0.00%)
Sep 03, 2009	0.5994	0.6153	0.5866	0.5994	220,681	+0.02(+2.73%)
Sep 02, 2009	0.5930	0.5962	0.5739	0.5834	749,725	-0.02(-2.66%)

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