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 (%)
Feb 28, 2005	7.971	8.034	7.932	7.971	193,211	+0.04(+0.52%)
Feb 25, 2005	8.114	8.130	7.900	7.929	177,214	-0.14(-1.70%)
Feb 24, 2005	8.289	8.289	8.050	8.066	209,207	-0.22(-2.65%)
Feb 23, 2005	8.356	8.379	8.270	8.286	179,724	+0.01(+0.12%)
Feb 22, 2005	8.331	8.411	8.232	8.277	250,609	-0.05(-0.65%)
Feb 18, 2005	8.321	8.446	8.257	8.331	521,293	+0.17(+2.03%)
Feb 17, 2005	8.149	8.232	8.130	8.165	123,893	+0.02(+0.27%)
Feb 16, 2005	7.980	8.175	7.977	8.143	110,720	+0.15(+1.87%)
Feb 15, 2005	8.034	8.034	7.971	7.993	146,476	-0.01(-0.12%)
Feb 14, 2005	7.811	8.098	7.811	8.002	291,698	+0.22(+2.87%)
Feb 11, 2005	7.591	7.779	7.524	7.779	301,108	+0.22(+2.87%)
Feb 10, 2005	7.518	7.585	7.508	7.562	103,192	+0.04(+0.59%)
Feb 09, 2005	7.585	7.604	7.508	7.518	128,284	-0.04(-0.55%)
Feb 08, 2005	7.629	7.652	7.556	7.559	122,011	-0.06(-0.84%)
Feb 07, 2005	7.652	7.668	7.588	7.623	356,311	-0.02(-0.21%)
Feb 04, 2005	7.684	7.706	7.636	7.639	154,945	-0.01(-0.17%)
Feb 03, 2005	7.655	7.687	7.620	7.652	248,100	+0.01(+0.08%)
Feb 02, 2005	7.649	7.649	7.524	7.645	154,318	-0.00(-0.04%)

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