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 (%)
Sep 30, 2005	9.118	9.134	8.927	8.959	269,742	-0.16(-1.75%)
Sep 29, 2005	9.045	9.118	9.007	9.118	254,687	+0.04(+0.39%)
Sep 28, 2005	9.032	9.121	9.010	9.083	288,248	+0.04(+0.49%)
Sep 27, 2005	8.972	9.169	8.972	9.039	215,794	+0.05(+0.53%)
Sep 26, 2005	9.023	9.090	8.991	8.991	185,997	-0.02(-0.25%)
Sep 23, 2005	9.013	9.090	8.944	9.013	203,248	+0.01(+0.07%)
Sep 22, 2005	9.023	9.096	8.991	9.007	222,694	-0.05(-0.53%)
Sep 21, 2005	9.042	9.093	8.972	9.055	422,492	+0.01(+0.14%)
Sep 20, 2005	9.214	9.262	8.965	9.042	500,906	-0.15(-1.66%)
Sep 19, 2005	9.166	9.208	9.134	9.195	485,537	+0.02(+0.24%)
Sep 16, 2005	9.182	9.182	9.150	9.173	338,746	-0.01(-0.07%)
Sep 15, 2005	9.160	9.182	9.150	9.179	240,886	-0.02(-0.21%)
Sep 14, 2005	9.214	9.214	9.166	9.198	501,219	-0.02(-0.21%)
Sep 13, 2005	9.195	9.252	9.109	9.217	415,905	+0.02(+0.24%)
Sep 12, 2005	9.019	9.243	8.994	9.195	362,270	+0.11(+1.16%)
Sep 09, 2005	9.204	9.224	9.048	9.090	342,510	-0.11(-1.18%)
Sep 08, 2005	9.121	9.278	9.118	9.198	605,039	+0.07(+0.73%)
Sep 07, 2005	9.131	9.211	9.102	9.131	536,349	-0.06(-0.69%)
Sep 06, 2005	9.007	9.236	8.978	9.195	414,651	+0.19(+2.09%)
Sep 02, 2005	8.991	9.007	8.933	9.007	259,392	+0.04(+0.43%)

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