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 UNCHANGED

Streaming Delayed 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 (%)
Jun 29, 2012	1.749	1.749	1.720	1.727	208,680	-0.01(-0.37%)
Jun 28, 2012	1.723	1.743	1.669	1.733	187,326	+0.01(+0.75%)
Jun 27, 2012	1.675	1.730	1.672	1.720	255,818	+0.05(+2.90%)
Jun 26, 2012	1.659	1.675	1.646	1.672	354,356	+0.01(+0.78%)
Jun 25, 2012	1.633	1.717	1.633	1.659	226,595	+0.00(+0.19%)
Jun 22, 2012	1.633	1.723	1.633	1.656	536,285	+0.02(+1.18%)
Jun 21, 2012	1.652	1.662	1.636	1.636	317,361	-0.02(-0.98%)
Jun 20, 2012	1.620	1.665	1.617	1.652	220,079	+0.03(+1.59%)
Jun 19, 2012	1.614	1.662	1.614	1.627	332,131	+0.00(+0.20%)
Jun 18, 2012	1.643	1.675	1.614	1.623	396,140	-0.01(-0.40%)
Jun 15, 2012	1.694	1.711	1.611	1.630	921,271	-0.06(-3.81%)
Jun 14, 2012	1.694	1.701	1.694	1.694	392,335	-0.00(-0.19%)
Jun 13, 2012	1.682	1.711	1.682	1.698	286,480	+0.00(+0.19%)
Jun 12, 2012	1.714	1.723	1.694	1.694	795,927	-0.02(-1.13%)
Jun 11, 2012	1.743	1.743	1.711	1.714	367,239	-0.02(-1.12%)
Jun 08, 2012	1.720	1.736	1.720	1.733	714,914	+0.01(+0.75%)
Jun 07, 2012	1.723	1.749	1.717	1.720	5,912,586	-0.12(-6.65%)
Jun 06, 2012	1.888	1.959	1.824	1.843	564,542	-0.05(-2.39%)
Jun 05, 2012	1.927	1.985	1.869	1.888	257,194	-0.03(-1.68%)
Jun 04, 2012	1.933	1.949	1.904	1.920	225,197	+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