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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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	1.802	1.802	1.772	1.779	202,567	-0.01(-0.37%)
Jun 28, 2012	1.776	1.795	1.719	1.785	181,839	+0.01(+0.75%)
Jun 27, 2012	1.726	1.782	1.722	1.772	248,325	+0.05(+2.90%)
Jun 26, 2012	1.709	1.726	1.696	1.722	343,976	+0.01(+0.78%)
Jun 25, 2012	1.682	1.769	1.682	1.709	219,957	+0.00(+0.19%)
Jun 22, 2012	1.682	1.776	1.682	1.706	520,576	+0.02(+1.18%)
Jun 21, 2012	1.702	1.712	1.686	1.686	308,065	-0.02(-0.98%)
Jun 20, 2012	1.669	1.716	1.666	1.702	213,632	+0.03(+1.59%)
Jun 19, 2012	1.662	1.712	1.662	1.676	322,402	+0.00(+0.20%)
Jun 18, 2012	1.692	1.726	1.662	1.672	384,536	-0.01(-0.40%)
Jun 15, 2012	1.746	1.762	1.659	1.679	894,286	-0.07(-3.81%)
Jun 14, 2012	1.746	1.752	1.746	1.746	380,843	-0.00(-0.19%)
Jun 13, 2012	1.732	1.762	1.732	1.749	278,088	+0.00(+0.19%)
Jun 12, 2012	1.766	1.776	1.746	1.746	772,613	-0.02(-1.13%)
Jun 11, 2012	1.795	1.795	1.762	1.766	356,482	-0.02(-1.12%)
Jun 08, 2012	1.772	1.789	1.772	1.785	693,974	+0.01(+0.75%)
Jun 07, 2012	1.776	1.802	1.769	1.772	5,739,397	-0.13(-6.65%)
Jun 06, 2012	1.945	2.018	1.879	1.899	548,006	-0.05(-2.39%)
Jun 05, 2012	1.985	2.045	1.925	1.945	249,661	-0.03(-1.68%)
Jun 04, 2012	1.992	2.008	1.962	1.978	218,601	+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