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 -0.44 (-3.09%)

Official Closing 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 (%)
Oct 31, 2005	8.464	8.602	8.404	8.420	299,933	-0.03(-0.34%)
Oct 28, 2005	8.586	8.589	8.429	8.448	342,512	-0.13(-1.49%)
Oct 27, 2005	8.777	8.780	8.576	8.576	116,466	-0.20(-2.29%)
Oct 26, 2005	8.860	8.860	8.720	8.777	294,610	-0.10(-1.15%)
Oct 25, 2005	8.784	8.883	8.624	8.879	259,858	-0.05(-0.54%)
Oct 24, 2005	8.911	8.966	8.854	8.927	526,604	+0.14(+1.64%)
Oct 21, 2005	8.579	8.848	8.579	8.784	334,372	+0.17(+1.97%)
Oct 20, 2005	8.857	8.895	8.554	8.614	314,961	-0.23(-2.57%)
Oct 19, 2005	8.764	8.857	8.662	8.841	601,744	+0.08(+0.87%)
Oct 18, 2005	8.940	8.962	8.729	8.764	554,156	-0.17(-1.89%)
Oct 17, 2005	8.895	8.975	8.841	8.934	447,081	+0.03(+0.29%)
Oct 14, 2005	8.736	8.931	8.675	8.908	394,170	+0.25(+2.92%)
Oct 13, 2005	8.764	8.793	8.547	8.656	396,362	-0.11(-1.24%)
Oct 12, 2005	8.911	9.001	8.681	8.764	421,409	-0.18(-2.03%)
Oct 11, 2005	9.196	9.240	8.943	8.947	399,806	-0.25(-2.71%)
Oct 10, 2005	9.291	9.375	9.145	9.196	839,374	-0.13(-1.37%)
Oct 07, 2005	9.224	9.397	9.199	9.323	207,260	+0.10(+1.07%)
Oct 06, 2005	9.215	9.295	9.135	9.224	466,806	+0.01(+0.10%)
Oct 05, 2005	9.183	9.215	9.023	9.215	257,040	-0.02(-0.21%)
Oct 04, 2005	9.161	9.295	9.081	9.234	602,683	+0.07(+0.80%)

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