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, 2023	9.853	10.15	9.774	10.15	3,856,738	+0.37(+3.79%)
Mar 30, 2023	9.862	9.924	9.632	9.783	3,550,704	+0.03(+0.27%)
Mar 29, 2023	9.800	9.818	9.659	9.756	3,753,268	+0.09(+0.91%)
Mar 28, 2023	9.827	9.844	9.517	9.668	6,009,541	-0.21(-2.15%)
Mar 27, 2023	10.05	10.12	9.840	9.880	5,463,863	+0.06(+0.63%)
Mar 24, 2023	9.429	9.858	9.350	9.818	5,121,591	+0.24(+2.49%)
Mar 23, 2023	9.915	10.06	9.540	9.579	7,452,308	-0.27(-2.69%)
Mar 22, 2023	10.48	10.52	9.836	9.844	6,832,178	-0.68(-6.47%)
Mar 21, 2023	10.58	10.79	10.46	10.52	4,570,844	+0.08(+0.76%)
Mar 20, 2023	10.23	10.82	10.22	10.45	10,120,564	+0.56(+5.63%)
Mar 17, 2023	10.42	10.42	9.783	9.889	7,998,842	-0.27(-2.70%)
Mar 16, 2023	10.25	10.43	10.04	10.16	5,266,195	-0.03(-0.26%)
Mar 15, 2023	10.17	10.26	9.791	10.19	11,541,116	-0.52(-4.87%)
Mar 14, 2023	11.74	11.88	10.37	10.71	17,571,014	-0.77(-6.70%)
Mar 13, 2023	11.36	11.69	10.88	11.48	6,527,383	-0.14(-1.22%)
Mar 10, 2023	12.01	12.06	11.43	11.62	6,096,133	-0.49(-4.08%)
Mar 09, 2023	12.73	12.73	12.10	12.12	4,374,263	-0.59(-4.66%)
Mar 08, 2023	12.97	12.98	12.46	12.71	3,390,240	-0.21(-1.60%)
Mar 07, 2023	13.09	13.16	12.83	12.91	2,728,200	-0.17(-1.31%)
Mar 06, 2023	13.03	13.14	12.97	13.09	4,157,056	+0.15(+1.13%)
Mar 03, 2023	12.88	13.04	12.85	12.94	4,050,717	+0.09(+0.67%)
Mar 02, 2023	12.59	12.88	12.53	12.85	4,132,056	+0.33(+2.60%)

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