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 )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.457	4.613	4.448	4.479	1,156,212	-0.01(-0.21%)
May 29, 2008	4.467	4.546	4.467	4.489	785,074	-0.01(-0.14%)
May 28, 2008	4.550	4.591	4.435	4.495	1,607,350	-0.06(-1.40%)
May 27, 2008	4.671	4.766	4.432	4.559	1,045,260	-0.08(-1.72%)
May 26, 2008	4.623	4.696	4.620	4.639	0	+0.00(+0.00%)
May 23, 2008	4.623	4.696	4.620	4.639	1,181,025	+0.02(+0.34%)
May 22, 2008	4.795	4.843	4.601	4.623	2,148,649	-0.20(-4.16%)
May 21, 2008	4.942	4.958	4.744	4.824	981,230	-0.11(-2.20%)
May 20, 2008	4.891	5.002	4.891	4.932	458,092	-0.01(-0.19%)
May 19, 2008	4.942	5.133	4.919	4.942	1,181,417	-0.06(-1.27%)
May 16, 2008	5.120	5.133	4.967	5.006	696,523	-0.09(-1.75%)
May 15, 2008	5.101	5.120	5.006	5.095	378,499	-0.01(-0.12%)
May 14, 2008	5.292	5.292	5.069	5.101	1,041,881	-0.16(-2.97%)
May 13, 2008	5.353	5.353	5.133	5.257	1,467,856	-0.25(-4.52%)
May 12, 2008	5.417	5.512	5.299	5.506	1,148,022	+0.18(+3.48%)
May 09, 2008	5.261	5.382	5.229	5.321	528,758	+0.11(+2.14%)
May 08, 2008	5.277	5.391	5.190	5.210	705,663	-0.04(-0.79%)
May 07, 2008	5.318	5.391	5.251	5.251	725,724	-0.09(-1.67%)
May 06, 2008	5.356	5.433	5.315	5.340	980,518	-0.06(-1.18%)
May 05, 2008	5.503	5.506	5.340	5.404	590,482	-0.07(-1.34%)
May 02, 2008	5.732	5.732	5.261	5.477	1,271,197	-0.10(-1.83%)

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