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 )

13.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.646	8.656	8.566	8.618	130,242	-0.05(-0.55%)
Nov 29, 2005	8.697	8.717	8.646	8.665	118,971	-0.02(-0.26%)
Nov 28, 2005	8.784	8.784	8.675	8.688	152,784	-0.09(-1.02%)
Nov 25, 2005	8.701	8.784	8.643	8.777	47,275	+0.07(+0.84%)
Nov 23, 2005	8.717	8.748	8.621	8.704	174,386	-0.01(-0.15%)
Nov 22, 2005	8.704	8.752	8.634	8.717	240,760	+0.01(+0.15%)
Nov 21, 2005	8.672	8.780	8.640	8.704	156,228	-0.04(-0.44%)
Nov 18, 2005	8.816	8.816	8.704	8.742	177,517	-0.01(-0.11%)
Nov 17, 2005	8.768	8.809	8.697	8.752	146,522	+0.01(+0.15%)
Nov 16, 2005	8.975	8.975	8.576	8.739	342,199	-0.17(-1.94%)
Nov 15, 2005	8.720	8.943	8.630	8.911	267,059	+0.22(+2.57%)
Nov 14, 2005	8.911	8.911	8.624	8.688	199,746	-0.19(-2.12%)
Nov 11, 2005	8.787	8.940	8.688	8.876	280,208	-0.04(-0.39%)
Nov 10, 2005	8.602	8.972	8.503	8.911	342,199	+0.31(+3.60%)
Nov 09, 2005	8.480	8.649	8.356	8.602	484,338	+0.13(+1.58%)
Nov 08, 2005	8.033	8.544	8.033	8.467	654,655	+0.39(+4.78%)
Nov 07, 2005	8.305	8.305	7.841	8.081	1,950,191	-0.67(-7.66%)
Nov 04, 2005	8.780	8.848	8.624	8.752	185,657	-0.03(-0.33%)
Nov 03, 2005	8.764	8.825	8.688	8.780	174,700	+0.05(+0.55%)
Nov 02, 2005	8.496	8.733	8.400	8.733	226,984	+0.25(+2.98%)

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