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 (%)
Oct 31, 2011	1.204	1.224	1.188	1.188	42,988	-0.03(-2.43%)
Oct 28, 2011	1.168	1.227	1.158	1.217	145,926	+0.04(+3.64%)
Oct 27, 2011	1.198	1.224	1.168	1.175	210,431	+0.00(+0.00%)
Oct 26, 2011	1.185	1.185	1.155	1.175	151,217	-0.01(-1.11%)
Oct 25, 2011	1.175	1.211	1.152	1.188	154,858	+0.01(+0.56%)
Oct 24, 2011	1.156	1.194	1.156	1.181	149,707	+0.03(+2.28%)
Oct 21, 2011	1.106	1.162	1.106	1.155	117,565	+0.05(+4.78%)
Oct 20, 2011	1.096	1.112	1.089	1.102	132,836	-0.00(-0.30%)
Oct 19, 2011	1.092	1.106	1.086	1.106	81,180	+0.01(+0.60%)
Oct 18, 2011	1.079	1.112	1.073	1.099	253,271	+0.02(+1.83%)
Oct 17, 2011	1.076	1.089	1.073	1.079	149,822	+0.01(+0.61%)
Oct 14, 2011	1.102	1.119	1.073	1.073	179,517	-0.03(-2.69%)
Oct 13, 2011	1.076	1.106	1.076	1.102	137,988	+0.02(+1.51%)
Oct 12, 2011	1.083	1.102	1.069	1.086	159,432	-0.01(-0.60%)
Oct 11, 2011	1.066	1.102	1.053	1.092	146,868	+0.02(+1.53%)
Oct 10, 2011	1.069	1.083	1.050	1.076	282,537	+0.02(+1.55%)
Oct 07, 2011	1.089	1.109	1.056	1.060	257,680	-0.04(-3.59%)
Oct 06, 2011	1.083	1.112	1.083	1.099	136,018	+0.00(+0.30%)
Oct 05, 2011	1.122	1.125	1.069	1.096	272,897	-0.03(-2.63%)
Oct 04, 2011	1.155	1.159	1.089	1.125	445,577	-0.03(-2.56%)

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