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 (%)
Jan 31, 2008	5.500	5.726	5.420	5.637	1,836,290	+0.11(+2.02%)
Jan 30, 2008	5.570	5.793	5.500	5.525	1,814,438	-0.00(-0.06%)
Jan 29, 2008	5.739	5.870	5.525	5.528	2,389,345	-0.19(-3.40%)
Jan 28, 2008	5.570	5.921	5.484	5.723	2,137,612	+0.25(+4.54%)
Jan 25, 2008	5.407	5.614	5.379	5.474	911,840	+0.12(+2.20%)
Jan 24, 2008	5.388	5.576	5.203	5.356	743,662	+0.00(+0.00%)
Jan 23, 2008	4.610	5.369	4.610	5.356	1,297,620	+0.57(+12.00%)
Jan 22, 2008	4.508	5.302	4.508	4.782	1,167,067	-0.01(-0.20%)
Jan 21, 2008	5.006	5.101	4.655	4.792	0	+0.00(+0.00%)
Jan 18, 2008	5.006	5.101	4.655	4.792	1,153,357	-0.18(-3.65%)
Jan 17, 2008	5.130	5.276	4.948	4.974	954,526	-0.15(-2.92%)
Jan 16, 2008	5.050	5.235	4.980	5.123	1,078,830	+0.04(+0.82%)
Jan 15, 2008	5.072	5.127	4.951	5.082	659,969	-0.00(-0.06%)
Jan 14, 2008	4.881	5.111	4.840	5.085	1,261,631	+0.26(+5.42%)
Jan 11, 2008	4.750	4.942	4.661	4.824	1,242,024	+0.04(+0.93%)
Jan 10, 2008	4.594	4.932	4.476	4.779	2,360,677	+0.13(+2.74%)
Jan 09, 2008	4.706	4.849	4.291	4.652	1,908,954	-0.05(-1.15%)
Jan 08, 2008	5.044	5.053	4.699	4.706	1,651,218	-0.30(-6.05%)
Jan 07, 2008	5.104	5.171	4.945	5.009	2,705,107	-0.11(-2.18%)
Jan 04, 2008	5.085	5.203	5.085	5.120	1,493,635	-0.04(-0.80%)
Jan 03, 2008	5.210	5.334	5.162	5.162	1,536,678	-0.02(-0.37%)
Jan 02, 2008	5.171	5.305	5.114	5.181	984,655	+0.04(+0.87%)

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