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 (%)
Dec 31, 2009	0.6101	0.6356	0.6356	0.6356	1,237,928	+0.01(+2.05%)
Dec 30, 2009	0.6133	0.6260	0.6037	0.6228	266,636	+0.00(+0.00%)
Dec 29, 2009	0.6069	0.6260	0.5973	0.6228	477,917	+0.00(+0.00%)
Dec 28, 2009	0.6292	0.6292	0.6005	0.6228	491,383	-0.01(-1.02%)
Dec 24, 2009	0.6069	0.6292	0.5845	0.6292	362,440	+0.00(+0.00%)
Dec 23, 2009	0.5270	0.6292	0.5270	0.6292	1,063,253	+0.09(+17.26%)
Dec 22, 2009	0.5347	0.5558	0.5270	0.5366	314,369	+0.00(+0.00%)
Dec 21, 2009	0.5302	0.5430	0.5270	0.5366	339,221	+0.00(+0.00%)
Dec 18, 2009	0.5462	0.5558	0.5366	0.5366	229,671	-0.01(-2.33%)
Dec 17, 2009	0.5558	0.5558	0.5430	0.5494	287,888	-0.01(-2.27%)
Dec 16, 2009	0.5653	0.5685	0.5462	0.5622	232,842	+0.00(+0.00%)
Dec 15, 2009	0.5749	0.5750	0.5494	0.5622	249,883	-0.01(-2.22%)
Dec 14, 2009	0.5653	0.5813	0.5526	0.5749	195,144	+0.01(+1.69%)
Dec 11, 2009	0.5845	0.5909	0.5590	0.5653	373,751	-0.02(-3.80%)
Dec 10, 2009	0.6228	0.6228	0.5781	0.5877	381,610	-0.02(-3.67%)
Dec 09, 2009	0.5717	0.6133	0.5622	0.6101	1,062,689	+0.04(+7.91%)
Dec 08, 2009	0.5558	0.5941	0.5526	0.5653	428,941	+0.02(+2.91%)
Dec 07, 2009	0.5526	0.5653	0.5494	0.5494	231,380	+0.01(+1.18%)
Dec 04, 2009	0.5526	0.5653	0.5398	0.5430	96,557	-0.01(-2.30%)
Dec 03, 2009	0.5590	0.5749	0.5430	0.5558	358,551	-0.01(-1.69%)
Dec 02, 2009	0.5590	0.5701	0.5398	0.5653	621,756	+0.01(+1.72%)

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