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 )

13.68 +0.23 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	1.753	1.753	1.723	1.730	208,300	-0.01(-0.37%)
Jun 28, 2012	1.727	1.746	1.672	1.736	186,985	+0.01(+0.75%)
Jun 27, 2012	1.678	1.733	1.675	1.723	255,352	+0.05(+2.90%)
Jun 26, 2012	1.662	1.678	1.649	1.675	353,709	+0.01(+0.78%)
Jun 25, 2012	1.636	1.720	1.636	1.662	226,182	+0.00(+0.19%)
Jun 22, 2012	1.636	1.727	1.636	1.659	535,307	+0.02(+1.18%)
Jun 21, 2012	1.656	1.665	1.639	1.639	316,782	-0.02(-0.98%)
Jun 20, 2012	1.623	1.668	1.620	1.656	219,678	+0.03(+1.59%)
Jun 19, 2012	1.617	1.665	1.617	1.630	331,525	+0.00(+0.20%)
Jun 18, 2012	1.646	1.678	1.617	1.626	395,418	-0.01(-0.40%)
Jun 15, 2012	1.698	1.714	1.613	1.633	919,591	-0.06(-3.81%)
Jun 14, 2012	1.698	1.704	1.698	1.698	391,620	-0.00(-0.19%)
Jun 13, 2012	1.685	1.714	1.685	1.701	285,957	+0.00(+0.19%)
Jun 12, 2012	1.717	1.727	1.698	1.698	794,476	-0.02(-1.13%)
Jun 11, 2012	1.746	1.746	1.714	1.717	366,569	-0.02(-1.12%)
Jun 08, 2012	1.723	1.740	1.723	1.736	713,611	+0.01(+0.75%)
Jun 07, 2012	1.727	1.753	1.720	1.723	5,901,804	-0.12(-6.66%)
Jun 06, 2012	1.892	1.963	1.827	1.846	563,512	-0.05(-2.39%)
Jun 05, 2012	1.930	1.989	1.872	1.892	256,725	-0.03(-1.68%)
Jun 04, 2012	1.937	1.953	1.908	1.924	224,787	+0.00(+0.17%)

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