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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011	1.342	1.404	1.342	1.346	108,843	-0.01(-0.49%)
Aug 30, 2011	1.283	1.372	1.217	1.352	187,574	+0.06(+4.31%)
Aug 29, 2011	1.254	1.303	1.237	1.296	231,045	+0.06(+4.51%)
Aug 26, 2011	1.234	1.257	1.208	1.240	263,898	-0.01(-0.79%)
Aug 25, 2011	1.320	1.320	1.237	1.250	259,303	-0.07(-5.24%)
Aug 24, 2011	1.303	1.333	1.290	1.319	209,070	+0.00(+0.25%)
Aug 23, 2011	1.214	1.346	1.201	1.316	240,543	+0.10(+7.82%)
Aug 22, 2011	1.208	1.223	1.201	1.221	190,352	+0.02(+1.37%)
Aug 19, 2011	1.234	1.250	1.201	1.204	438,657	-0.05(-3.68%)
Aug 18, 2011	1.283	1.283	1.201	1.250	398,173	-0.06(-4.52%)
Aug 17, 2011	1.290	1.323	1.287	1.310	152,120	+0.01(+1.02%)
Aug 16, 2011	1.296	1.313	1.273	1.296	132,101	-0.01(-0.76%)
Aug 15, 2011	1.296	1.316	1.280	1.306	137,033	+0.02(+1.79%)
Aug 12, 2011	1.277	1.316	1.234	1.283	90,571	+0.01(+0.52%)
Aug 11, 2011	1.231	1.283	1.201	1.277	380,284	+0.04(+3.19%)
Aug 10, 2011	1.227	1.260	1.208	1.237	123,917	-0.01(-0.53%)
Aug 09, 2011	1.306	1.277	1.175	1.244	257,893	+0.01(+0.53%)
Aug 08, 2011	1.306	1.313	1.227	1.237	755,354	-0.10(-7.39%)
Aug 05, 2011	1.329	1.392	1.300	1.336	830,630	-0.06(-4.47%)
Aug 04, 2011	1.431	1.474	1.382	1.398	176,451	-0.04(-2.52%)
Aug 03, 2011	1.412	1.639	1.390	1.435	174,618	+0.01(+0.69%)
Aug 02, 2011	1.398	1.448	1.395	1.425	124,710	+0.02(+1.17%)

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