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 (%)
Jul 29, 2011	1.461	1.461	1.395	1.395	204,474	-0.08(-5.15%)
Jul 28, 2011	1.395	1.523	1.395	1.471	221,089	+0.07(+5.18%)
Jul 27, 2011	1.428	1.451	1.369	1.398	346,769	-0.04(-2.97%)
Jul 26, 2011	1.454	1.477	1.441	1.441	124,634	-0.03(-1.79%)
Jul 25, 2011	1.514	1.523	1.468	1.468	182,535	-0.06(-3.67%)
Jul 22, 2011	1.540	1.546	1.517	1.523	57,740	+0.03(+1.98%)
Jul 21, 2011	1.504	1.530	1.481	1.494	140,136	+0.01(+0.44%)
Jul 20, 2011	1.477	1.504	1.425	1.487	135,228	+0.01(+0.89%)
Jul 19, 2011	1.474	1.500	1.464	1.474	115,237	+0.02(+1.13%)
Jul 18, 2011	1.468	1.481	1.448	1.458	138,681	-0.01(-0.89%)
Jul 15, 2011	1.484	1.491	1.461	1.471	107,359	-0.01(-0.89%)
Jul 14, 2011	1.537	1.537	1.484	1.484	113,584	-0.04(-2.59%)
Jul 13, 2011	1.527	1.530	1.510	1.523	179,560	+0.01(+0.65%)
Jul 12, 2011	1.517	1.543	1.514	1.514	71,246	-0.02(-1.08%)
Jul 11, 2011	1.537	1.553	1.514	1.530	147,506	-0.03(-2.10%)
Jul 08, 2011	1.540	1.566	1.537	1.563	77,233	+0.01(+0.42%)
Jul 07, 2011	1.543	1.579	1.533	1.556	239,838	+0.04(+2.38%)
Jul 06, 2011	1.563	1.576	1.514	1.520	257,814	-0.05(-3.14%)
Jul 05, 2011	1.563	1.579	1.543	1.570	95,577	-0.01(-0.42%)

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