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 (%)
Apr 30, 2010	1.345	1.432	1.288	1.301	670,433	-0.04(-3.09%)
Apr 29, 2010	1.275	1.352	1.250	1.342	494,134	+0.07(+5.51%)
Apr 28, 2010	1.342	1.349	1.215	1.272	803,598	-0.05(-4.09%)
Apr 27, 2010	1.425	1.425	1.317	1.326	692,938	-0.11(-7.35%)
Apr 26, 2010	1.403	1.457	1.381	1.432	753,313	+0.04(+2.74%)
Apr 23, 2010	1.419	1.451	1.387	1.393	862,082	-0.02(-1.57%)
Apr 22, 2010	1.336	1.476	1.304	1.416	2,199,389	+0.15(+11.56%)
Apr 21, 2010	1.240	1.285	1.212	1.269	599,541	+0.02(+1.79%)
Apr 20, 2010	1.180	1.275	1.161	1.247	639,704	+0.06(+5.11%)
Apr 19, 2010	1.243	1.243	1.129	1.186	627,283	-0.04(-3.38%)
Apr 16, 2010	1.288	1.307	1.212	1.227	659,772	-0.08(-6.33%)
Apr 15, 2010	1.320	1.339	1.294	1.310	396,506	-0.03(-2.14%)
Apr 14, 2010	1.339	1.358	1.285	1.339	649,217	-0.01(-0.94%)
Apr 13, 2010	1.400	1.403	1.240	1.352	1,679,190	-0.05(-3.42%)
Apr 12, 2010	1.435	1.486	1.371	1.400	802,296	-0.00(-0.23%)
Apr 09, 2010	1.358	1.524	1.285	1.403	2,677,838	+0.04(+2.80%)
Apr 08, 2010	1.294	1.377	1.243	1.365	1,135,197	+0.09(+7.00%)
Apr 07, 2010	1.250	1.285	1.244	1.275	1,261,728	+0.03(+2.04%)
Apr 06, 2010	1.186	1.250	1.180	1.250	1,601,996	+0.11(+9.80%)
Apr 05, 2010	1.103	1.186	1.087	1.138	992,195	+0.04(+3.48%)

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