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 (%)
May 29, 2009	0.5866	0.6217	0.4974	0.4974	2,299,981	-0.08(-14.29%)
May 28, 2009	0.5994	0.5994	0.5579	0.5803	615,703	-0.00(-0.55%)
May 27, 2009	0.5994	0.5994	0.5707	0.5834	427,028	-0.02(-2.66%)
May 26, 2009	0.5707	0.6154	0.5579	0.5994	533,341	+0.02(+3.87%)
May 22, 2009	0.5803	0.6058	0.5579	0.5771	397,412	+0.00(+0.00%)
May 21, 2009	0.6153	0.6217	0.5579	0.5771	935,267	-0.05(-7.65%)
May 20, 2009	0.6313	0.7556	0.6121	0.6249	1,890,505	+0.01(+1.55%)
May 19, 2009	0.5962	0.6695	0.5803	0.6153	782,050	+0.00(+0.00%)
May 18, 2009	0.6345	0.6345	0.5516	0.6153	651,739	+0.06(+11.56%)
May 15, 2009	0.6185	0.6185	0.5420	0.5516	717,848	-0.05(-8.95%)
May 14, 2009	0.5548	0.6695	0.5261	0.6058	767,142	+0.04(+7.34%)
May 13, 2009	0.6791	0.6855	0.5548	0.5643	1,517,630	-0.13(-18.81%)
May 12, 2009	0.8194	0.8194	0.6855	0.6950	768,315	-0.10(-12.45%)
May 11, 2009	0.7620	0.8257	0.7014	0.7939	1,128,049	+0.03(+3.75%)
May 08, 2009	1.068	1.068	0.7078	0.7652	2,778,596	-0.22(-22.58%)
May 07, 2009	1.074	1.164	0.9405	0.9883	1,293,893	-0.03(-3.12%)
May 06, 2009	1.132	1.176	0.9565	1.020	1,427,203	-0.12(-10.36%)
May 05, 2009	1.285	1.291	0.9597	1.138	4,379,627	-0.12(-9.39%)
May 04, 2009	1.109	1.349	1.052	1.256	2,421,090	+0.22(+21.61%)

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