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 )

14.51 -0.59 (-3.91%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.270	8.272	8.017	8.047	172,937	-0.21(-2.58%)
Apr 28, 2005	8.356	8.356	8.260	8.260	116,306	-0.10(-1.14%)
Apr 27, 2005	8.490	8.490	8.323	8.356	129,398	-0.20(-2.30%)
Apr 26, 2005	8.572	8.589	8.530	8.553	337,654	-0.02(-0.23%)
Apr 25, 2005	8.572	8.635	8.540	8.572	135,487	+0.03(+0.38%)
Apr 22, 2005	8.572	8.602	8.494	8.540	152,538	+0.01(+0.08%)
Apr 21, 2005	8.540	8.572	8.457	8.533	182,680	-0.01(-0.08%)
Apr 20, 2005	8.566	8.572	8.503	8.540	215,258	-0.01(-0.08%)
Apr 19, 2005	8.540	8.589	8.520	8.546	187,551	+0.01(+0.12%)
Apr 18, 2005	8.326	8.572	8.326	8.536	553,216	+0.24(+2.93%)
Apr 15, 2005	8.280	8.372	8.234	8.293	159,540	+0.01(+0.12%)
Apr 14, 2005	8.326	8.375	8.277	8.283	228,045	-0.09(-1.10%)
Apr 13, 2005	8.375	8.392	8.208	8.375	128,485	+0.00(+0.04%)
Apr 12, 2005	8.287	8.375	8.247	8.372	52,063	+0.10(+1.15%)
Apr 11, 2005	8.293	8.372	8.251	8.277	88,599	-0.01(-0.16%)
Apr 08, 2005	8.375	8.375	8.283	8.290	50,541	-0.07(-0.83%)
Apr 07, 2005	8.375	8.375	8.333	8.359	94,080	-0.02(-0.20%)
Apr 06, 2005	8.375	8.441	8.349	8.375	644,861	+0.05(+0.59%)
Apr 05, 2005	8.162	8.352	8.142	8.326	85,250	+0.17(+2.09%)
Apr 04, 2005	8.113	8.198	8.034	8.155	49,628	+0.04(+0.53%)

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