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 (%)
Jul 31, 2012	1.730	1.743	1.730	1.740	153,223	-0.00(-0.19%)
Jul 30, 2012	1.753	1.753	1.727	1.743	94,877	+0.00(+0.00%)
Jul 27, 2012	1.727	1.743	1.727	1.743	55,116	+0.02(+0.93%)
Jul 26, 2012	1.743	1.743	1.714	1.727	203,230	-0.01(-0.74%)
Jul 25, 2012	1.743	1.743	1.711	1.740	47,919	+0.01(+0.75%)
Jul 24, 2012	1.727	1.740	1.714	1.727	217,932	+0.00(+0.19%)
Jul 23, 2012	1.701	1.733	1.701	1.723	165,858	+0.01(+0.56%)
Jul 20, 2012	1.727	1.730	1.704	1.714	109,111	-0.00(-0.19%)
Jul 19, 2012	1.720	1.727	1.704	1.717	169,170	+0.00(+0.00%)
Jul 18, 2012	1.694	1.730	1.694	1.717	70,081	+0.01(+0.38%)
Jul 17, 2012	1.723	1.730	1.711	1.711	52,163	-0.02(-1.12%)
Jul 16, 2012	1.711	1.736	1.698	1.730	206,521	+0.03(+1.71%)
Jul 13, 2012	1.694	1.711	1.669	1.701	66,459	+0.01(+0.76%)
Jul 12, 2012	1.685	1.698	1.665	1.688	166,607	-0.00(-0.19%)
Jul 11, 2012	1.723	1.727	1.683	1.691	171,518	-0.03(-1.69%)
Jul 10, 2012	1.743	1.743	1.707	1.720	189,926	-0.01(-0.56%)
Jul 09, 2012	1.743	1.743	1.717	1.730	125,799	-0.00(-0.19%)
Jul 06, 2012	1.711	1.743	1.711	1.733	28,758	-0.01(-0.37%)
Jul 05, 2012	1.743	1.749	1.736	1.740	71,314	-0.00(-0.19%)
Jul 03, 2012	1.740	1.749	1.717	1.743	241,715	+0.01(+0.37%)

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