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 (%)
Dec 31, 2009	0.6089	0.6345	0.6345	0.6345	1,240,190	+0.01(+2.05%)
Dec 30, 2009	0.6121	0.6249	0.6026	0.6217	267,123	+0.00(+0.00%)
Dec 29, 2009	0.6058	0.6249	0.5962	0.6217	478,790	+0.00(+0.00%)
Dec 28, 2009	0.6281	0.6281	0.5994	0.6217	492,280	-0.01(-1.02%)
Dec 24, 2009	0.6058	0.6281	0.5834	0.6281	363,102	+0.00(+0.00%)
Dec 23, 2009	0.5261	0.6281	0.5261	0.6281	1,065,195	+0.09(+17.26%)
Dec 22, 2009	0.5337	0.5548	0.5261	0.5356	314,943	+0.00(+0.00%)
Dec 21, 2009	0.5292	0.5420	0.5261	0.5356	339,841	+0.00(+0.00%)
Dec 18, 2009	0.5452	0.5548	0.5356	0.5356	230,090	-0.01(-2.33%)
Dec 17, 2009	0.5548	0.5548	0.5420	0.5484	288,414	-0.01(-2.27%)
Dec 16, 2009	0.5643	0.5675	0.5452	0.5611	233,268	+0.00(+0.00%)
Dec 15, 2009	0.5739	0.5739	0.5484	0.5611	250,340	-0.01(-2.22%)
Dec 14, 2009	0.5643	0.5803	0.5516	0.5739	195,500	+0.01(+1.69%)
Dec 11, 2009	0.5834	0.5898	0.5579	0.5643	374,434	-0.02(-3.80%)
Dec 10, 2009	0.6217	0.6217	0.5771	0.5866	382,307	-0.02(-3.66%)
Dec 09, 2009	0.5707	0.6121	0.5611	0.6089	1,064,631	+0.04(+7.91%)
Dec 08, 2009	0.5548	0.5930	0.5516	0.5643	429,725	+0.02(+2.91%)
Dec 07, 2009	0.5516	0.5643	0.5484	0.5484	231,803	+0.01(+1.18%)
Dec 04, 2009	0.5516	0.5643	0.5388	0.5420	96,734	-0.01(-2.30%)
Dec 03, 2009	0.5579	0.5739	0.5420	0.5548	359,206	-0.01(-1.69%)
Dec 02, 2009	0.5579	0.5691	0.5388	0.5643	622,892	+0.01(+1.72%)

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