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: 6:30 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 (%)
Sep 30, 2011	1.180	1.205	1.180	1.205	155,842	+0.01(+1.07%)
Sep 29, 2011	1.202	1.212	1.180	1.192	350,389	+0.01(+0.54%)
Sep 28, 2011	1.199	1.202	1.176	1.186	480,979	-0.02(-1.33%)
Sep 27, 2011	1.231	1.234	1.196	1.202	79,373	-0.01(-0.53%)
Sep 26, 2011	1.250	1.250	1.208	1.208	104,948	-0.03(-2.07%)
Sep 23, 2011	1.196	1.243	1.196	1.234	177,864	+0.03(+2.38%)
Sep 22, 2011	1.240	1.272	1.202	1.205	517,285	-0.07(-5.74%)
Sep 21, 2011	1.266	1.294	1.266	1.278	59,092	+0.01(+0.50%)
Sep 20, 2011	1.272	1.285	1.266	1.272	75,342	-0.00(-0.25%)
Sep 19, 2011	1.263	1.291	1.243	1.275	85,361	+0.00(+0.25%)
Sep 16, 2011	1.288	1.314	1.272	1.272	129,542	-0.02(-1.72%)
Sep 15, 2011	1.345	1.350	1.275	1.294	190,360	-0.04(-3.10%)
Sep 14, 2011	1.333	1.355	1.298	1.336	112,865	+0.01(+0.48%)
Sep 13, 2011	1.314	1.333	1.291	1.329	53,007	+0.02(+1.46%)
Sep 12, 2011	1.301	1.320	1.272	1.310	145,099	-0.03(-1.91%)
Sep 09, 2011	1.328	1.349	1.288	1.336	138,312	+0.00(+0.00%)
Sep 08, 2011	1.333	1.345	1.333	1.336	69,107	+0.01(+0.72%)
Sep 07, 2011	1.304	1.339	1.269	1.326	154,841	+0.04(+3.23%)
Sep 06, 2011	1.253	1.298	1.253	1.285	113,144	+0.00(+0.25%)
Sep 02, 2011	1.263	1.310	1.259	1.282	158,116	+0.01(+0.50%)

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