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 )

13.50 +0.04 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	1.215	1.242	1.215	1.242	151,277	+0.01(+1.07%)
Sep 29, 2011	1.238	1.248	1.215	1.228	340,126	+0.01(+0.54%)
Sep 28, 2011	1.235	1.238	1.212	1.222	466,891	-0.02(-1.33%)
Sep 27, 2011	1.268	1.271	1.232	1.238	77,048	-0.01(-0.53%)
Sep 26, 2011	1.288	1.288	1.245	1.245	101,874	-0.03(-2.07%)
Sep 23, 2011	1.232	1.281	1.232	1.271	172,654	+0.03(+2.38%)
Sep 22, 2011	1.278	1.310	1.238	1.242	502,133	-0.08(-5.74%)
Sep 21, 2011	1.304	1.333	1.304	1.317	57,361	+0.01(+0.50%)
Sep 20, 2011	1.310	1.324	1.304	1.310	73,136	-0.00(-0.25%)
Sep 19, 2011	1.301	1.330	1.281	1.314	82,860	+0.00(+0.25%)
Sep 16, 2011	1.327	1.353	1.310	1.310	125,747	-0.02(-1.72%)
Sep 15, 2011	1.386	1.391	1.314	1.333	184,784	-0.04(-3.10%)
Sep 14, 2011	1.373	1.396	1.337	1.376	109,559	+0.01(+0.48%)
Sep 13, 2011	1.353	1.373	1.330	1.370	51,454	+0.02(+1.46%)
Sep 12, 2011	1.340	1.360	1.310	1.350	140,849	-0.03(-1.91%)
Sep 09, 2011	1.368	1.389	1.327	1.376	134,260	+0.00(+0.00%)
Sep 08, 2011	1.373	1.386	1.373	1.376	67,083	+0.01(+0.72%)
Sep 07, 2011	1.343	1.379	1.307	1.366	150,306	+0.04(+3.23%)
Sep 06, 2011	1.291	1.337	1.291	1.324	109,830	+0.00(+0.25%)
Sep 02, 2011	1.301	1.350	1.297	1.320	153,484	+0.01(+0.50%)

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