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 (%)
Feb 26, 2010	0.7538	0.7634	0.6771	0.7282	1,389,620	-0.06(-7.69%)
Feb 25, 2010	0.7666	0.7889	0.7666	0.7889	411,938	+0.02(+2.92%)
Feb 24, 2010	0.7698	0.7975	0.7570	0.7666	206,888	-0.00(-0.41%)
Feb 23, 2010	0.8017	0.8017	0.7698	0.7698	81,554	-0.02(-2.82%)
Feb 22, 2010	0.7921	0.7985	0.7825	0.7921	158,181	+0.02(+2.06%)
Feb 19, 2010	0.7762	0.8049	0.7666	0.7762	497,284	-0.01(-1.62%)
Feb 18, 2010	0.7793	0.7889	0.7730	0.7889	342,362	+0.02(+2.07%)
Feb 17, 2010	0.7442	0.7762	0.7346	0.7730	487,194	+0.03(+3.86%)
Feb 16, 2010	0.7314	0.7570	0.7125	0.7442	272,150	+0.01(+1.30%)
Feb 12, 2010	0.7250	0.7346	0.7346	0.7346	68,565	+0.00(+0.00%)
Feb 11, 2010	0.7059	0.7346	0.6931	0.7346	314,735	+0.03(+4.07%)
Feb 10, 2010	0.7346	0.7346	0.6995	0.7059	208,879	-0.01(-1.78%)
Feb 09, 2010	0.6931	0.7250	0.6771	0.7187	142,875	+0.03(+3.69%)
Feb 08, 2010	0.6963	0.7091	0.6676	0.6931	110,361	+0.00(+0.00%)
Feb 05, 2010	0.6739	0.7091	0.6644	0.6931	298,333	+0.01(+1.40%)
Feb 04, 2010	0.7474	0.7570	0.6676	0.6835	360,116	-0.05(-7.36%)
Feb 03, 2010	0.6835	0.7570	0.6676	0.7378	848,378	+0.05(+7.94%)
Feb 02, 2010	0.6420	0.6931	0.6324	0.6835	476,104	+0.04(+6.47%)

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