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 (%)
Dec 31, 2004	7.937	7.937	7.825	7.838	96,429	-0.07(-0.85%)
Dec 30, 2004	7.838	7.937	7.832	7.905	106,761	+0.07(+0.86%)
Dec 29, 2004	7.793	7.845	7.771	7.838	96,116	+0.06(+0.78%)
Dec 28, 2004	7.746	7.825	7.746	7.777	97,055	+0.07(+0.87%)
Dec 27, 2004	7.793	7.825	7.682	7.710	51,971	-0.07(-0.86%)
Dec 23, 2004	7.714	7.793	7.688	7.777	74,513	+0.09(+1.12%)
Dec 22, 2004	7.666	7.793	7.666	7.691	115,840	+0.02(+0.29%)
Dec 21, 2004	7.666	7.710	7.589	7.669	225,419	+0.01(+0.08%)
Dec 20, 2004	7.762	7.762	7.653	7.663	84,532	-0.10(-1.32%)
Dec 17, 2004	7.554	7.784	7.538	7.765	298,367	+0.23(+3.05%)
Dec 16, 2004	7.522	7.557	7.490	7.535	114,275	+0.06(+0.86%)
Dec 15, 2004	7.461	7.500	7.426	7.471	135,564	+0.01(+0.17%)
Dec 14, 2004	7.471	7.503	7.365	7.458	114,901	-0.02(-0.21%)
Dec 13, 2004	7.554	7.608	7.471	7.474	141,826	-0.06(-0.76%)
Dec 10, 2004	7.458	7.532	7.426	7.532	130,555	+0.09(+1.20%)
Dec 09, 2004	7.474	7.487	7.442	7.442	211,643	-0.02(-0.21%)
Dec 08, 2004	7.401	7.474	7.401	7.458	354,096	+0.05(+0.69%)
Dec 07, 2004	7.615	7.618	7.391	7.407	96,742	-0.21(-2.73%)
Dec 06, 2004	7.605	7.618	7.570	7.615	116,466	+0.02(+0.29%)
Dec 03, 2004	7.586	7.618	7.525	7.592	224,480	+0.01(+0.08%)
Dec 02, 2004	7.602	7.611	7.551	7.586	250,779	-0.02(-0.21%)

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