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 )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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	0.9582	0.9582	0.8848	0.9071	623,491	-0.03(-3.07%)
Sep 29, 2009	0.9582	0.9902	0.9167	0.9359	444,007	-0.01(-0.68%)
Sep 28, 2009	0.8943	0.9774	0.8943	0.9422	742,794	+0.06(+6.50%)
Sep 25, 2009	0.8688	0.9422	0.8656	0.8848	1,280,892	-0.00(-0.36%)
Sep 24, 2009	1.016	1.016	0.8752	0.8879	2,353,689	-0.11(-11.46%)
Sep 23, 2009	1.025	1.150	0.9742	1.003	3,768,997	-0.03(-3.09%)
Sep 22, 2009	0.8336	1.038	0.8336	1.035	5,289,054	+0.22(+27.56%)
Sep 21, 2009	0.8720	0.8720	0.7921	0.8113	1,003,301	-0.05(-5.58%)
Sep 18, 2009	0.8496	0.8752	0.7570	0.8592	1,943,879	+0.01(+1.51%)
Sep 17, 2009	0.6771	0.8464	0.6771	0.8464	4,239,391	+0.21(+33.16%)
Sep 16, 2009	0.6707	0.6803	0.6356	0.6356	893,424	-0.02(-2.45%)
Sep 15, 2009	0.5909	0.6835	0.5909	0.6516	1,575,105	+0.05(+8.51%)
Sep 14, 2009	0.5941	0.6037	0.5909	0.6005	156,403	+0.00(+0.00%)
Sep 11, 2009	0.6069	0.6132	0.5813	0.6005	386,559	-0.01(-1.05%)
Sep 10, 2009	0.6069	0.6165	0.5973	0.6069	379,612	-0.00(-0.52%)
Sep 09, 2009	0.6005	0.6165	0.6005	0.6100	481,837	-0.00(-0.53%)
Sep 08, 2009	0.6069	0.6228	0.6069	0.6133	225,275	+0.01(+2.13%)
Sep 04, 2009	0.6228	0.6292	0.5877	0.6005	221,468	+0.00(+0.00%)
Sep 03, 2009	0.6005	0.6165	0.5877	0.6005	220,278	+0.02(+2.73%)
Sep 02, 2009	0.5941	0.5973	0.5749	0.5845	748,358	-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