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 (%)
May 29, 2015	2.893	2.910	2.861	2.861	445,911	-0.03(-1.12%)
May 28, 2015	2.901	2.910	2.881	2.893	650,717	+0.00(+0.00%)
May 27, 2015	2.861	2.897	2.845	2.893	1,099,439	+0.04(+1.56%)
May 26, 2015	2.833	2.857	2.817	2.849	971,795	+0.02(+0.86%)
May 22, 2015	2.845	2.825	2.825	2.825	705,251	-0.02(-0.71%)
May 21, 2015	2.837	2.865	2.833	2.845	567,933	+0.00(+0.00%)
May 20, 2015	2.813	2.845	2.805	2.845	1,041,983	+0.03(+1.15%)
May 19, 2015	2.788	2.829	2.788	2.813	814,484	+0.02(+0.87%)
May 18, 2015	2.748	2.801	2.728	2.788	2,108,879	+0.05(+1.92%)
May 15, 2015	2.704	2.740	2.700	2.736	1,489,426	+0.04(+1.65%)
May 14, 2015	2.651	2.708	2.651	2.692	8,558,407	+0.05(+1.83%)
May 13, 2015	2.704	2.708	2.643	2.643	1,067,963	-0.02(-0.61%)
May 12, 2015	2.734	2.738	2.659	2.659	3,889,322	-0.06(-2.18%)
May 11, 2015	2.770	2.770	2.719	2.719	1,517,910	-0.04(-1.43%)
May 08, 2015	2.770	2.770	2.722	2.758	1,001,404	+0.03(+1.16%)
May 07, 2015	2.758	2.758	2.722	2.726	605,855	-0.01(-0.43%)
May 06, 2015	2.758	2.770	2.734	2.738	566,391	-0.00(-0.14%)
May 05, 2015	2.754	2.780	2.738	2.742	746,900	-0.02(-0.71%)
May 04, 2015	2.829	2.837	2.754	2.762	542,760	-0.00(-0.14%)

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