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 )

13.49 -0.30 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.110	4.110	4.011	4.073	360,940	-0.02(-0.58%)
Apr 27, 2017	4.129	4.134	4.087	4.096	252,751	-0.03(-0.80%)
Apr 26, 2017	4.096	4.148	4.059	4.129	576,866	+0.05(+1.16%)
Apr 25, 2017	4.082	4.115	4.077	4.082	205,712	-0.00(-0.12%)
Apr 24, 2017	4.087	4.097	4.016	4.087	437,487	+0.00(+0.12%)
Apr 21, 2017	4.073	4.101	4.063	4.082	296,665	+0.01(+0.23%)
Apr 20, 2017	4.106	4.106	4.058	4.073	274,000	-0.01(-0.35%)
Apr 19, 2017	4.096	4.125	4.068	4.087	508,551	-0.01(-0.35%)
Apr 18, 2017	4.091	4.106	4.044	4.101	471,705	+0.01(+0.23%)
Apr 17, 2017	4.016	4.096	4.011	4.091	442,882	+0.08(+2.00%)
Apr 13, 2017	4.063	4.063	3.992	4.011	412,610	-0.05(-1.28%)
Apr 12, 2017	4.082	4.086	4.035	4.063	342,019	-0.02(-0.46%)
Apr 11, 2017	4.044	4.087	4.007	4.082	458,033	+0.05(+1.29%)
Apr 10, 2017	3.988	4.058	3.966	4.030	433,855	+0.04(+1.07%)
Apr 07, 2017	3.983	4.040	3.978	3.988	525,995	+0.01(+0.24%)
Apr 06, 2017	3.988	4.009	3.931	3.978	582,359	-0.01(-0.35%)
Apr 05, 2017	4.044	4.063	3.988	3.992	607,982	-0.05(-1.17%)
Apr 04, 2017	3.992	4.044	3.992	4.040	736,827	+0.05(+1.18%)

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