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 )

13.68 +0.23 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017	3.940	3.964	3.907	3.955	698,011	+0.02(+0.60%)
Mar 30, 2017	3.893	3.931	3.874	3.931	548,626	+0.06(+1.46%)
Mar 29, 2017	3.865	3.893	3.860	3.874	594,933	+0.01(+0.24%)
Mar 28, 2017	3.856	3.870	3.816	3.865	866,247	+0.01(+0.24%)
Mar 27, 2017	3.813	3.860	3.794	3.856	711,403	+0.06(+1.62%)
Mar 24, 2017	3.813	3.865	3.794	3.794	629,444	+0.00(+0.00%)
Mar 23, 2017	3.752	3.813	3.733	3.794	482,209	+0.07(+1.90%)
Mar 22, 2017	3.747	3.775	3.714	3.723	360,486	-0.05(-1.37%)
Mar 21, 2017	3.785	3.792	3.747	3.775	414,252	-0.00(-0.12%)
Mar 20, 2017	3.775	3.785	3.714	3.780	410,287	+0.02(+0.50%)
Mar 17, 2017	3.761	3.792	3.728	3.761	471,773	+0.00(+0.13%)
Mar 16, 2017	3.690	3.775	3.643	3.756	316,970	+0.08(+2.31%)
Mar 15, 2017	3.610	3.700	3.610	3.671	336,844	+0.06(+1.57%)
Mar 14, 2017	3.610	3.620	3.551	3.615	130,237	+0.00(+0.13%)
Mar 13, 2017	3.624	3.629	3.582	3.610	313,988	+0.03(+0.79%)
Mar 10, 2017	3.559	3.595	3.552	3.582	352,158	+0.05(+1.31%)
Mar 09, 2017	3.517	3.591	3.517	3.536	342,606	+0.03(+0.92%)
Mar 08, 2017	3.568	3.600	3.503	3.503	295,409	-0.06(-1.68%)
Mar 07, 2017	3.540	3.623	3.494	3.563	516,330	+0.03(+0.78%)
Mar 06, 2017	3.531	3.554	3.485	3.536	434,565	+0.01(+0.26%)
Mar 03, 2017	3.443	3.531	3.443	3.526	647,301	+0.10(+2.96%)
Mar 02, 2017	3.411	3.430	3.406	3.425	165,489	+0.02(+0.68%)

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