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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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	8.025	8.144	7.996	8.144	90,565	+0.12(+1.52%)
Mar 30, 2005	7.963	8.094	7.956	8.022	137,064	+0.11(+1.37%)
Mar 29, 2005	7.940	7.989	7.864	7.913	266,226	-0.03(-0.33%)
Mar 28, 2005	8.226	8.243	7.772	7.940	267,138	-0.29(-3.48%)
Mar 24, 2005	8.193	8.312	8.193	8.226	135,848	+0.00(+0.04%)
Mar 23, 2005	8.473	8.473	8.223	8.223	168,367	-0.27(-3.21%)
Mar 22, 2005	8.407	8.555	8.407	8.496	306,343	+0.06(+0.70%)
Mar 21, 2005	8.437	8.502	8.427	8.437	53,184	-0.01(-0.16%)
Mar 18, 2005	8.539	8.539	8.430	8.450	134,632	-0.04(-0.47%)
Mar 17, 2005	8.483	8.555	8.473	8.489	103,330	+0.01(+0.08%)
Mar 16, 2005	8.496	8.588	8.456	8.483	241,306	-0.02(-0.19%)
Mar 15, 2005	8.522	8.542	8.489	8.499	165,935	-0.04(-0.46%)
Mar 14, 2005	8.555	8.562	8.522	8.539	502,974	-0.04(-0.50%)
Mar 11, 2005	8.677	8.677	8.423	8.581	126,731	-0.10(-1.10%)
Mar 10, 2005	8.749	8.756	8.654	8.677	98,467	-0.05(-0.60%)
Mar 09, 2005	8.736	8.782	8.631	8.729	105,761	-0.02(-0.19%)
Mar 08, 2005	8.782	8.815	8.706	8.746	113,966	-0.01(-0.15%)
Mar 07, 2005	8.802	8.845	8.759	8.759	214,865	-0.04(-0.41%)
Mar 04, 2005	8.851	8.884	8.756	8.795	170,494	-0.02(-0.26%)
Mar 03, 2005	8.621	8.818	8.572	8.818	125,515	+0.24(+2.80%)
Mar 02, 2005	8.456	8.614	8.391	8.578	273,824	+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