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: 4:10 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 (%)
Oct 31, 2008	1.092	1.198	1.086	1.150	2,226,170	+0.04(+3.75%)
Oct 30, 2008	1.121	1.217	1.076	1.108	1,314,032	+0.03(+2.36%)
Oct 29, 2008	1.287	1.294	1.013	1.083	2,127,903	-0.19(-15.04%)
Oct 28, 2008	1.246	1.338	0.9167	1.274	2,172,151	+0.04(+3.64%)
Oct 27, 2008	1.357	1.415	1.230	1.230	577,480	-0.12(-8.77%)
Oct 24, 2008	1.313	1.402	1.278	1.348	645,657	-0.07(-4.74%)
Oct 23, 2008	1.520	1.543	1.310	1.415	2,270,775	-0.09(-5.95%)
Oct 22, 2008	1.556	1.587	1.501	1.504	382,142	-0.09(-5.61%)
Oct 21, 2008	1.661	1.693	1.565	1.594	524,707	-0.09(-5.31%)
Oct 20, 2008	1.856	1.996	1.661	1.683	622,495	+0.01(+0.57%)
Oct 17, 2008	1.754	1.754	1.629	1.674	773,583	-0.05(-3.14%)
Oct 16, 2008	1.556	1.757	1.517	1.728	856,612	+0.23(+15.11%)
Oct 15, 2008	1.770	1.770	1.501	1.501	555,120	-0.27(-15.16%)
Oct 14, 2008	2.038	2.204	1.613	1.770	1,168,821	-0.07(-3.82%)
Oct 13, 2008	1.843	2.389	1.613	1.840	1,474,528	+0.16(+9.71%)
Oct 10, 2008	1.466	1.677	1.294	1.677	2,090,734	+0.19(+12.90%)
Oct 09, 2008	2.137	2.137	1.402	1.485	1,270,636	-0.47(-24.02%)
Oct 08, 2008	2.076	2.095	1.757	1.955	1,382,259	-0.20(-9.33%)
Oct 07, 2008	2.766	2.932	2.144	2.156	1,047,123	-0.62(-22.24%)
Oct 06, 2008	2.935	2.974	2.555	2.772	734,532	-0.29(-9.58%)
Oct 03, 2008	3.069	3.274	2.958	3.066	457,823	+0.06(+2.13%)
Oct 02, 2008	3.153	3.226	2.954	3.002	402,696	-0.16(-4.95%)

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