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 (%)
Nov 30, 2017	4.385	4.385	4.324	4.329	1,360,866	-0.02(-0.35%)
Nov 29, 2017	4.385	4.385	4.314	4.344	937,971	-0.03(-0.69%)
Nov 28, 2017	4.385	4.390	4.344	4.375	446,505	+0.01(+0.12%)
Nov 27, 2017	4.415	4.425	4.370	4.370	964,001	-0.05(-1.03%)
Nov 24, 2017	4.420	4.425	4.400	4.415	335,332	+0.02(+0.34%)
Nov 22, 2017	4.375	4.405	4.344	4.400	921,678	+0.04(+0.81%)
Nov 21, 2017	4.354	4.380	4.329	4.364	743,367	+0.03(+0.70%)
Nov 20, 2017	4.299	4.344	4.279	4.334	734,670	+0.05(+1.06%)
Nov 17, 2017	4.253	4.294	4.238	4.289	495,181	+0.04(+0.83%)
Nov 16, 2017	4.168	4.274	4.158	4.253	1,104,878	+0.11(+2.68%)
Nov 15, 2017	4.153	4.168	4.117	4.142	656,830	-0.04(-0.85%)
Nov 14, 2017	4.223	4.238	4.137	4.178	935,686	-0.05(-1.08%)
Nov 13, 2017	4.218	4.243	4.189	4.223	1,778,861	+0.03(+0.82%)
Nov 10, 2017	4.169	4.238	4.159	4.189	1,256,922	+0.01(+0.24%)
Nov 09, 2017	4.125	4.179	4.095	4.179	1,228,756	+0.06(+1.56%)
Nov 08, 2017	4.120	4.144	4.070	4.115	1,192,304	-0.05(-1.18%)
Nov 07, 2017	4.199	4.199	4.134	4.164	942,543	-0.03(-0.82%)
Nov 06, 2017	4.248	4.248	4.164	4.199	907,826	-0.02(-0.47%)
Nov 03, 2017	4.184	4.287	4.164	4.218	1,477,302	+0.15(+3.64%)
Nov 02, 2017	4.046	4.080	4.026	4.070	587,261	+0.02(+0.49%)

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