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 (%)
Aug 31, 2009	0.6568	0.6568	0.5898	0.6185	604,512	-0.04(-5.83%)
Aug 28, 2009	0.6472	0.7142	0.6376	0.6568	2,056,061	+0.03(+4.04%)
Aug 27, 2009	0.6217	0.6472	0.6058	0.6313	591,345	+0.00(+0.51%)
Aug 26, 2009	0.6440	0.6663	0.6058	0.6281	498,795	-0.02(-2.48%)
Aug 25, 2009	0.6058	0.6600	0.5994	0.6440	1,141,790	+0.04(+6.32%)
Aug 24, 2009	0.5739	0.6185	0.5739	0.6058	476,579	+0.03(+5.56%)
Aug 21, 2009	0.5834	0.6217	0.5643	0.5739	436,092	-0.02(-2.70%)
Aug 20, 2009	0.5994	0.6058	0.5803	0.5898	243,599	+0.00(+0.00%)
Aug 19, 2009	0.6153	0.6249	0.5866	0.5898	211,299	-0.04(-5.61%)
Aug 18, 2009	0.5771	0.6249	0.5771	0.6249	360,156	+0.03(+5.82%)
Aug 17, 2009	0.5994	0.6121	0.5739	0.5905	487,146	-0.03(-4.53%)
Aug 14, 2009	0.6695	0.6727	0.6185	0.6185	641,846	-0.05(-8.06%)
Aug 13, 2009	0.6727	0.6855	0.6632	0.6727	301,418	+0.00(+0.00%)
Aug 12, 2009	0.7014	0.7014	0.6727	0.6727	557,934	-0.03(-4.09%)
Aug 11, 2009	0.6632	0.7014	0.6153	0.7014	857,961	+0.04(+5.26%)
Aug 10, 2009	0.6345	0.7237	0.6313	0.6663	1,297,842	+0.01(+1.95%)
Aug 07, 2009	0.6759	0.6759	0.5803	0.6536	1,933,720	-0.01(-1.91%)
Aug 06, 2009	0.6759	0.7301	0.6185	0.6663	2,089,337	-0.01(-1.42%)
Aug 05, 2009	0.6153	0.6950	0.6058	0.6759	2,934,125	+0.09(+15.85%)
Aug 04, 2009	0.5675	0.6121	0.5484	0.5834	915,190	+0.02(+3.97%)

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