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 -0.44 (-3.09%)

Official Closing 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 (%)
Jan 30, 2009	0.6376	0.6727	0.5643	0.5675	0	-0.08(-12.32%)
Jan 29, 2009	0.6408	0.6982	0.6089	0.6472	508,791	+0.00(+0.50%)
Jan 28, 2009	0.5866	0.6472	0.5866	0.6440	796,895	+0.04(+6.88%)
Jan 27, 2009	0.7365	0.7365	0.5771	0.6026	1,234,760	-0.11(-15.63%)
Jan 26, 2009	0.6855	0.8289	0.6855	0.7142	367,079	+0.03(+4.19%)
Jan 23, 2009	0.7046	0.7046	0.6759	0.6855	349,511	-0.03(-4.02%)
Jan 22, 2009	0.7460	0.7492	0.7046	0.7142	200,657	-0.05(-6.67%)
Jan 21, 2009	0.7588	0.7971	0.6887	0.7652	515,516	+0.01(+0.84%)
Jan 20, 2009	0.9086	0.9086	0.7588	0.7588	369,111	-0.09(-10.53%)
Jan 16, 2009	0.9788	0.9852	0.8353	0.8481	451,966	-0.09(-9.83%)
Jan 15, 2009	0.8768	1.052	0.8513	0.9405	932,516	+0.06(+6.50%)
Jan 14, 2009	0.9246	0.9310	0.8736	0.8831	441,283	-0.03(-3.48%)
Jan 13, 2009	0.8736	0.9246	0.8736	0.9150	154,619	+0.04(+4.36%)
Jan 12, 2009	0.9214	0.9622	0.8736	0.8768	492,356	-0.04(-4.18%)
Jan 09, 2009	0.9628	1.007	0.9055	0.9150	355,254	-0.04(-4.65%)
Jan 08, 2009	0.9501	0.9628	0.8927	0.9597	465,595	+0.00(+0.00%)
Jan 07, 2009	1.049	1.052	0.9373	0.9597	727,506	-0.11(-10.42%)
Jan 06, 2009	1.116	1.116	1.027	1.071	576,239	-0.02(-1.75%)
Jan 05, 2009	0.9915	1.109	0.9915	1.090	824,026	+0.08(+7.89%)
Jan 02, 2009	0.9565	1.036	0.9278	1.011	0	+0.07(+7.46%)

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