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 (%)
Mar 30, 2007	9.893	9.998	9.755	9.998	356,835	+0.13(+1.30%)
Mar 29, 2007	9.824	9.919	9.751	9.870	256,970	+0.07(+0.74%)
Mar 28, 2007	9.919	9.939	9.771	9.797	435,083	-0.19(-1.87%)
Mar 27, 2007	10.05	10.08	9.935	9.985	295,333	-0.07(-0.65%)
Mar 26, 2007	10.04	10.18	10.00	10.05	373,276	+0.02(+0.23%)
Mar 23, 2007	10.03	10.08	9.958	10.03	238,093	-0.04(-0.39%)
Mar 22, 2007	10.03	10.09	10.00	10.07	295,942	+0.04(+0.39%)
Mar 21, 2007	9.968	10.07	9.820	10.03	369,318	+0.08(+0.79%)
Mar 20, 2007	9.935	9.998	9.804	9.949	310,251	+0.14(+1.41%)
Mar 19, 2007	9.807	9.916	9.732	9.811	344,047	+0.08(+0.78%)
Mar 16, 2007	9.705	9.903	9.584	9.735	559,306	+0.03(+0.34%)
Mar 15, 2007	9.489	9.705	9.446	9.702	269,757	+0.23(+2.43%)
Mar 14, 2007	9.485	9.545	9.226	9.472	410,117	-0.07(-0.72%)
Mar 13, 2007	9.952	9.903	9.466	9.541	547,127	-0.41(-4.13%)
Mar 12, 2007	9.791	10.05	9.791	9.952	404,027	+0.09(+0.93%)
Mar 09, 2007	9.958	10.07	9.781	9.860	511,200	-0.08(-0.79%)
Mar 08, 2007	9.774	10.01	9.682	9.939	917,968	+0.28(+2.93%)
Mar 07, 2007	9.640	9.840	9.640	9.656	637,858	-0.01(-0.07%)
Mar 06, 2007	9.426	9.738	9.426	9.663	550,172	+0.46(+5.00%)
Mar 05, 2007	9.525	9.728	9.200	9.203	963,942	-0.56(-5.78%)
Mar 02, 2007	10.26	10.26	9.768	9.768	707,581	-0.30(-3.00%)

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