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 (%)
Jun 30, 2017	4.060	4.084	4.002	4.017	305,012	-0.03(-0.71%)
Jun 29, 2017	4.075	4.084	4.002	4.046	1,013,025	-0.03(-0.71%)
Jun 28, 2017	4.075	4.094	4.048	4.075	664,404	+0.01(+0.24%)
Jun 27, 2017	4.050	4.118	4.041	4.065	1,037,216	+0.02(+0.60%)
Jun 26, 2017	4.050	4.060	4.017	4.041	515,860	-0.01(-0.24%)
Jun 23, 2017	4.017	4.055	3.993	4.050	497,520	+0.05(+1.33%)
Jun 22, 2017	4.007	4.036	3.973	3.998	442,656	+0.00(+0.00%)
Jun 21, 2017	4.026	4.079	3.993	3.998	414,594	-0.05(-1.19%)
Jun 20, 2017	4.060	4.070	4.012	4.046	330,189	-0.00(-0.12%)
Jun 19, 2017	4.046	4.089	4.026	4.050	445,220	+0.00(+0.00%)
Jun 16, 2017	4.026	4.072	3.998	4.050	723,242	+0.02(+0.60%)
Jun 15, 2017	4.017	4.026	3.973	4.026	520,415	+0.01(+0.36%)
Jun 14, 2017	4.031	4.070	3.985	4.012	716,930	-0.03(-0.83%)
Jun 13, 2017	4.094	4.094	4.036	4.046	842,808	-0.02(-0.59%)
Jun 12, 2017	4.094	4.113	4.041	4.070	913,649	-0.02(-0.47%)
Jun 09, 2017	4.046	4.135	4.017	4.089	1,264,149	+0.04(+0.95%)
Jun 08, 2017	3.998	4.065	3.969	4.050	766,049	+0.06(+1.57%)
Jun 07, 2017	3.925	3.993	3.920	3.988	715,749	+0.06(+1.60%)
Jun 06, 2017	3.930	3.940	3.906	3.925	1,107,233	-0.02(-0.61%)
Jun 05, 2017	4.007	4.007	3.942	3.949	997,008	-0.02(-0.61%)
Jun 02, 2017	3.959	4.017	3.945	3.973	1,392,370	+0.02(+0.61%)

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