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: 7:00 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 29, 2004	6.651	6.823	6.631	6.663	1,765,875	+0.02(+0.24%)
Oct 28, 2004	6.679	6.695	6.631	6.647	187,565	-0.02(-0.24%)
Oct 27, 2004	6.663	6.695	6.568	6.663	80,609	+0.03(+0.48%)
Oct 26, 2004	6.695	6.695	6.600	6.631	106,642	-0.05(-0.72%)
Oct 25, 2004	6.580	6.695	6.574	6.679	40,775	+0.04(+0.53%)
Oct 22, 2004	6.727	6.737	6.644	6.644	28,856	-0.07(-1.00%)
Oct 21, 2004	6.727	6.791	6.695	6.711	152,122	-0.03(-0.47%)
Oct 20, 2004	6.759	6.775	6.734	6.743	119,188	-0.03(-0.38%)
Oct 19, 2004	6.855	6.855	6.730	6.769	96,291	-0.09(-1.26%)
Oct 18, 2004	6.807	6.887	6.807	6.855	223,008	+0.02(+0.23%)
Oct 15, 2004	6.839	6.883	6.791	6.839	87,195	+0.02(+0.28%)
Oct 14, 2004	6.880	6.887	6.765	6.820	57,712	-0.09(-1.25%)
Oct 13, 2004	7.030	7.030	6.906	6.906	194,152	-0.19(-2.65%)
Oct 12, 2004	7.094	7.113	7.062	7.094	102,565	-0.02(-0.22%)
Oct 11, 2004	7.078	7.119	7.062	7.110	110,406	+0.05(+0.68%)
Oct 08, 2004	7.046	7.116	7.036	7.062	177,528	+0.08(+1.10%)
Oct 07, 2004	7.014	7.094	6.982	6.985	52,693	-0.03(-0.41%)
Oct 06, 2004	7.135	7.138	7.014	7.014	219,244	-0.11(-1.52%)
Oct 05, 2004	7.218	7.285	7.122	7.122	184,115	-0.11(-1.50%)
Oct 04, 2004	7.368	7.403	7.173	7.231	168,432	-0.06(-0.79%)

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