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 )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2012	1.786	1.809	1.786	1.806	120,499	+0.03(+1.85%)
Oct 26, 2012	1.793	1.773	1.773	1.773	264,636	-0.01(-0.55%)
Oct 25, 2012	1.806	1.806	1.773	1.783	193,876	-0.01(-0.55%)
Oct 24, 2012	1.793	1.806	1.773	1.793	281,949	+0.02(+1.30%)
Oct 23, 2012	1.803	1.803	1.767	1.770	361,243	-0.04(-2.00%)
Oct 19, 2012	1.829	1.829	1.799	1.806	411,045	-0.02(-1.08%)
Oct 18, 2012	1.822	1.827	1.813	1.826	448,323	+0.00(+0.18%)
Oct 17, 2012	1.822	1.836	1.813	1.822	431,275	-0.00(-0.18%)
Oct 16, 2012	1.836	1.836	1.806	1.826	635,570	+0.01(+0.36%)
Oct 15, 2012	1.872	1.872	1.806	1.819	546,041	-0.04(-1.95%)
Oct 12, 2012	1.872	1.888	1.839	1.855	400,244	-0.02(-0.88%)
Oct 11, 2012	1.868	1.882	1.855	1.872	389,585	+0.00(+0.18%)
Oct 10, 2012	1.872	1.878	1.822	1.868	942,445	+0.00(+0.00%)
Oct 09, 2012	1.891	1.891	1.855	1.868	502,079	-0.02(-1.04%)
Oct 08, 2012	1.859	1.891	1.859	1.888	1,649,205	+0.02(+0.88%)
Oct 05, 2012	1.875	1.888	1.857	1.872	11,199,568	-0.11(-5.79%)
Oct 04, 2012	2.006	2.016	1.964	1.987	172,565	-0.00(-0.16%)
Oct 03, 2012	2.003	2.010	1.970	1.990	85,268	-0.02(-0.98%)
Oct 02, 2012	2.016	2.029	1.954	2.010	233,641	+0.01(+0.66%)

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