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 31, 2012	1.911	1.972	1.901	1.972	91,541	+0.05(+2.52%)
May 30, 2012	1.969	1.969	1.904	1.924	145,168	-0.03(-1.49%)
May 29, 2012	1.934	1.967	1.914	1.953	141,562	+0.06(+3.25%)
May 25, 2012	1.895	1.908	1.885	1.892	39,837	+0.01(+0.69%)
May 24, 2012	1.911	1.914	1.850	1.879	132,002	-0.04(-1.86%)
May 23, 2012	1.992	1.992	1.885	1.914	97,543	-0.07(-3.43%)
May 22, 2012	1.956	2.027	1.940	1.982	126,080	+0.04(+2.17%)
May 21, 2012	1.901	1.956	1.840	1.940	200,812	+0.05(+2.92%)
May 18, 2012	1.972	1.976	1.859	1.885	139,703	-0.08(-4.19%)
May 17, 2012	1.984	2.022	1.952	1.968	149,212	-0.03(-1.44%)
May 16, 2012	2.130	2.130	1.987	1.996	192,057	-0.07(-3.25%)
May 15, 2012	2.019	2.095	2.011	2.063	213,206	+0.04(+2.21%)
May 14, 2012	1.968	2.019	1.948	2.019	219,226	+0.04(+2.10%)
May 11, 2012	1.948	1.980	1.936	1.977	185,351	+0.01(+0.32%)
May 10, 2012	1.980	1.980	1.948	1.971	156,625	-0.00(-0.16%)
May 09, 2012	1.987	2.003	1.932	1.974	197,229	-0.01(-0.64%)
May 08, 2012	1.996	1.999	1.930	1.987	169,687	-0.01(-0.48%)
May 07, 2012	1.875	2.006	1.875	1.996	957,894	+0.13(+7.20%)
May 04, 2012	1.900	1.923	1.754	1.862	597,843	+0.05(+2.82%)
May 03, 2012	1.805	1.817	1.757	1.811	112,390	-0.00(-0.18%)
May 02, 2012	1.805	1.849	1.789	1.814	134,371	+0.01(+0.53%)

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