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, 2012	1.846	1.856	1.760	1.789	68,445	-0.04(-2.44%)
Apr 27, 2012	1.862	1.865	1.833	1.833	58,170	-0.02(-0.86%)
Apr 26, 2012	1.801	1.849	1.798	1.849	47,026	+0.04(+1.93%)
Apr 25, 2012	1.785	1.824	1.734	1.814	146,159	+0.04(+2.15%)
Apr 24, 2012	1.754	1.779	1.741	1.776	39,965	+0.01(+0.54%)
Apr 23, 2012	1.750	1.776	1.711	1.766	77,177	+0.01(+0.36%)
Apr 20, 2012	1.817	1.817	1.760	1.760	68,978	-0.04(-2.13%)
Apr 19, 2012	1.782	1.836	1.769	1.798	70,851	+0.00(+0.18%)
Apr 18, 2012	1.792	1.856	1.773	1.795	78,441	-0.01(-0.71%)
Apr 17, 2012	1.782	1.814	1.769	1.808	57,659	+0.04(+2.35%)
Apr 16, 2012	1.769	1.785	1.760	1.766	54,770	-0.01(-0.36%)
Apr 13, 2012	1.763	1.781	1.715	1.773	44,601	+0.02(+1.09%)
Apr 12, 2012	1.715	1.766	1.713	1.754	82,008	+0.03(+1.48%)
Apr 11, 2012	1.645	1.738	1.629	1.728	120,214	+0.10(+6.07%)
Apr 10, 2012	1.623	1.648	1.623	1.629	120,258	+0.00(+0.00%)
Apr 09, 2012	1.604	1.632	1.600	1.629	66,052	-0.00(-0.20%)
Apr 05, 2012	1.655	1.655	1.620	1.632	160,487	-0.04(-2.29%)
Apr 04, 2012	1.715	1.718	1.642	1.671	157,755	-0.07(-3.85%)
Apr 03, 2012	1.757	1.769	1.725	1.738	80,022	-0.04(-1.98%)

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