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 )

13.86 -0.03 (-0.22%)

Official Closing Price Updated: 7:00 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 29, 2018		4.552	4.552	4.552	0	+0.04(+0.80%)
Mar 28, 2018	4.526	4.542	4.490	4.516	665,413	+0.01(+0.11%)
Mar 27, 2018	4.526	4.542	4.495	4.511	728,574	-0.01(-0.23%)
Mar 26, 2018	4.542	4.562	4.506	4.521	938,357	+0.00(+0.00%)
Mar 23, 2018	4.562	4.578	4.511	4.521	1,253,645	-0.03(-0.57%)
Mar 22, 2018	4.578	4.598	4.537	4.547	1,167,748	-0.04(-0.79%)
Mar 21, 2018	4.567	4.619	4.562	4.583	853,168	+0.02(+0.45%)
Mar 20, 2018	4.552	4.583	4.544	4.562	594,904	+0.01(+0.11%)
Mar 19, 2018	4.583	4.588	4.537	4.557	1,455,625	-0.03(-0.56%)
Mar 16, 2018	4.567	4.598	4.552	4.583	907,384	+0.03(+0.57%)
Mar 15, 2018	4.567	4.573	4.529	4.557	672,959	+0.00(+0.00%)
Mar 14, 2018	4.547	4.580	4.537	4.557	1,296,045	+0.03(+0.68%)
Mar 13, 2018	4.583	4.609	4.521	4.526	1,316,505	-0.04(-0.90%)
Mar 12, 2018	4.516	4.573	4.506	4.567	2,220,659	+0.06(+1.26%)
Mar 09, 2018	4.469	4.521	4.454	4.511	1,853,153	+0.05(+1.16%)
Mar 08, 2018	4.387	4.469	4.387	4.459	1,362,230	+0.07(+1.65%)
Mar 07, 2018		4.433	4.366	4.387	3,985,936	+0.01(+0.12%)
Mar 06, 2018	4.356	4.387	4.334	4.382	1,435,072	+0.03(+0.69%)
Mar 05, 2018	4.316	4.387	4.316	4.351	2,528,827	+0.04(+0.93%)
Mar 02, 2018	4.341	4.372	4.301	4.311	2,293,664	-0.05(-1.04%)

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