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 )

13.87 -0.02 (-0.14%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.790	7.905	7.762	7.905	93,298	+0.12(+1.52%)
Mar 30, 2005	7.730	7.857	7.723	7.787	141,200	+0.11(+1.37%)
Mar 29, 2005	7.707	7.755	7.634	7.682	274,260	-0.03(-0.33%)
Mar 28, 2005	7.985	8.001	7.544	7.707	275,199	-0.28(-3.48%)
Mar 24, 2005	7.953	8.068	7.953	7.985	139,947	+0.00(+0.04%)
Mar 23, 2005	8.225	8.225	7.982	7.982	173,447	-0.27(-3.21%)
Mar 22, 2005	8.161	8.305	8.161	8.247	315,587	+0.06(+0.70%)
Mar 21, 2005	8.190	8.253	8.180	8.190	54,789	-0.01(-0.16%)
Mar 18, 2005	8.289	8.289	8.183	8.202	138,695	-0.04(-0.47%)
Mar 17, 2005	8.234	8.305	8.225	8.241	106,448	+0.01(+0.08%)
Mar 16, 2005	8.247	8.336	8.209	8.234	248,587	-0.02(-0.19%)
Mar 15, 2005	8.273	8.292	8.241	8.250	170,943	-0.04(-0.46%)
Mar 14, 2005	8.305	8.311	8.273	8.289	518,151	-0.04(-0.50%)
Mar 11, 2005	8.423	8.423	8.177	8.330	130,555	-0.09(-1.10%)
Mar 10, 2005	8.493	8.499	8.400	8.423	101,438	-0.05(-0.60%)
Mar 09, 2005	8.480	8.525	8.378	8.474	108,952	-0.02(-0.19%)
Mar 08, 2005	8.525	8.557	8.451	8.490	117,405	-0.01(-0.15%)
Mar 07, 2005	8.544	8.586	8.503	8.503	221,349	-0.04(-0.41%)
Mar 04, 2005	8.592	8.624	8.499	8.538	175,639	-0.02(-0.26%)
Mar 03, 2005	8.368	8.560	8.320	8.560	129,303	+0.23(+2.80%)
Mar 02, 2005	8.209	8.362	8.145	8.327	282,087	+0.12(+1.44%)

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