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 (%)
Mar 31, 2006	8.688	8.717	8.576	8.621	308,073	-0.04(-0.41%)
Mar 30, 2006	8.688	8.720	8.640	8.656	252,657	+0.04(+0.41%)
Mar 29, 2006	8.646	8.733	8.605	8.621	519,403	+0.00(+0.00%)
Mar 28, 2006	8.656	8.688	8.605	8.621	364,428	-0.03(-0.30%)
Mar 27, 2006	8.688	8.704	8.624	8.646	169,690	-0.01(-0.15%)
Mar 24, 2006	8.720	8.736	8.605	8.659	325,605	-0.03(-0.33%)
Mar 23, 2006	8.624	8.697	8.544	8.688	361,297	+0.19(+2.26%)
Mar 22, 2006	8.455	8.503	8.397	8.496	196,302	+0.03(+0.34%)
Mar 21, 2006	8.544	8.605	8.420	8.467	355,661	-0.10(-1.12%)
Mar 20, 2006	8.531	8.605	8.464	8.563	180,648	+0.02(+0.22%)
Mar 17, 2006	8.602	8.656	8.467	8.544	412,329	-0.04(-0.48%)
Mar 16, 2006	8.544	8.608	8.496	8.586	218,531	+0.04(+0.41%)
Mar 15, 2006	8.480	8.608	8.464	8.550	300,559	+0.03(+0.30%)
Mar 14, 2006	8.471	8.560	8.388	8.525	122,415	+0.01(+0.11%)
Mar 13, 2006	8.560	8.602	8.496	8.515	119,910	-0.01(-0.15%)
Mar 10, 2006	8.560	8.608	8.464	8.528	201,625	-0.05(-0.56%)
Mar 09, 2006	8.515	8.624	8.512	8.576	161,863	+0.06(+0.71%)
Mar 08, 2006	8.413	8.592	8.407	8.515	284,278	+0.10(+1.21%)
Mar 07, 2006	8.512	8.557	8.397	8.413	149,653	-0.08(-0.94%)
Mar 06, 2006	8.209	8.570	8.209	8.493	137,443	+0.07(+0.83%)
Mar 03, 2006	8.544	8.621	8.423	8.423	220,723	-0.13(-1.49%)
Mar 02, 2006	8.720	8.726	8.483	8.550	202,877	-0.17(-1.91%)

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