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 31, 2006	7.636	7.875	7.636	7.798	538,231	+0.18(+2.30%)
May 30, 2006	7.722	7.722	7.607	7.623	380,462	-0.13(-1.69%)
May 26, 2006	7.779	7.897	7.731	7.754	209,521	-0.01(-0.12%)
May 25, 2006	7.591	7.789	7.575	7.763	279,466	+0.19(+2.48%)
May 24, 2006	7.620	7.652	7.496	7.575	1,926,779	-0.06(-0.75%)
May 23, 2006	7.620	7.690	7.572	7.633	669,338	+0.06(+0.80%)
May 22, 2006	7.626	7.639	7.444	7.572	619,154	-0.05(-0.71%)
May 19, 2006	7.652	7.696	7.588	7.626	405,241	+0.01(+0.08%)
May 18, 2006	7.715	7.802	7.562	7.620	602,844	-0.08(-1.04%)
May 17, 2006	7.712	7.747	7.559	7.700	442,880	-0.08(-0.98%)
May 16, 2006	7.821	7.837	7.712	7.776	780,058	-0.04(-0.45%)
May 15, 2006	7.808	7.827	7.741	7.811	477,068	+0.00(+0.04%)
May 12, 2006	7.814	7.894	7.731	7.808	291,698	-0.02(-0.20%)
May 11, 2006	8.098	8.114	7.824	7.824	478,009	-0.25(-3.04%)
May 10, 2006	7.923	8.117	7.897	8.069	207,639	+0.18(+2.26%)
May 09, 2006	7.913	7.951	7.875	7.891	470,795	+0.03(+0.37%)
May 08, 2006	8.079	8.079	7.818	7.862	533,840	-0.22(-2.68%)
May 05, 2006	8.210	8.289	8.079	8.079	297,030	-0.01(-0.16%)
May 04, 2006	8.002	8.130	8.002	8.092	138,948	+0.12(+1.52%)
May 03, 2006	7.904	8.028	7.891	7.971	190,701	+0.06(+0.81%)
May 02, 2006	8.028	8.092	7.837	7.907	278,525	-0.12(-1.47%)

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