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 )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2006	8.082	8.302	8.082	8.257	438,489	+0.13(+1.61%)
Apr 27, 2006	8.002	8.187	7.974	8.127	276,015	-0.13(-1.62%)
Apr 26, 2006	8.328	8.379	8.168	8.261	732,697	-0.04(-0.46%)
Apr 25, 2006	8.385	8.388	8.289	8.299	405,868	+0.00(+0.04%)
Apr 24, 2006	8.433	8.433	8.273	8.296	284,484	+0.01(+0.08%)
Apr 21, 2006	8.242	8.404	8.226	8.289	552,031	+0.15(+1.84%)
Apr 20, 2006	8.251	8.251	8.136	8.140	164,668	-0.09(-1.05%)
Apr 19, 2006	8.152	8.286	8.146	8.226	272,565	+0.08(+0.98%)
Apr 18, 2006	8.047	8.210	8.044	8.146	506,552	+0.12(+1.47%)
Apr 17, 2006	8.165	8.226	7.971	8.028	374,817	-0.14(-1.68%)
Apr 13, 2006	8.283	8.289	8.146	8.165	421,865	-0.12(-1.42%)
Apr 12, 2006	8.283	8.321	8.251	8.283	350,665	+0.00(+0.00%)
Apr 11, 2006	8.353	8.353	8.213	8.283	342,197	-0.05(-0.65%)
Apr 10, 2006	8.305	8.388	8.273	8.337	210,462	+0.03(+0.35%)
Apr 07, 2006	8.487	8.528	8.289	8.309	384,854	-0.17(-1.99%)
Apr 06, 2006	8.497	8.541	8.458	8.477	242,141	-0.01(-0.11%)
Apr 05, 2006	8.602	8.634	8.484	8.487	303,303	-0.06(-0.75%)
Apr 04, 2006	8.608	8.624	8.544	8.551	375,758	-0.04(-0.45%)

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