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 UNCHANGED

Streaming Delayed Price Updated: 2:33 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.180	6.196	6.027	6.069	1,163,101	-0.11(-1.81%)
Jul 29, 2004	5.941	6.180	5.941	6.180	479,642	+0.24(+4.03%)
Jul 28, 2004	6.046	6.065	5.909	5.941	432,680	-0.11(-1.74%)
Jul 27, 2004	5.915	6.053	5.765	6.046	274,260	+0.13(+2.16%)
Jul 26, 2004	6.011	6.021	5.877	5.919	37,569	-0.06(-1.07%)
Jul 23, 2004	5.989	6.002	5.880	5.982	64,808	+0.01(+0.11%)
Jul 22, 2004	6.011	6.037	5.925	5.976	45,396	-0.04(-0.58%)
Jul 21, 2004	6.212	6.212	5.995	6.011	120,223	-0.19(-3.14%)
Jul 20, 2004	6.244	6.244	6.180	6.206	17,845	-0.03(-0.41%)
Jul 19, 2004	6.158	6.232	6.149	6.232	7,513	+0.05(+0.77%)
Jul 16, 2004	6.228	6.264	6.149	6.184	87,036	-0.05(-0.77%)
Jul 15, 2004	6.382	6.382	6.228	6.232	45,396	-0.14(-2.21%)
Jul 14, 2004	6.388	6.433	6.372	6.372	123,667	-0.01(-0.10%)
Jul 13, 2004	6.388	6.420	6.308	6.379	159,045	-0.02(-0.30%)
Jul 12, 2004	6.372	6.404	6.356	6.398	19,098	+0.01(+0.10%)
Jul 09, 2004	6.375	6.414	6.340	6.391	164,681	+0.00(+0.05%)
Jul 08, 2004	6.404	6.436	6.372	6.388	56,667	-0.03(-0.45%)
Jul 07, 2004	6.388	6.417	6.356	6.417	113,022	+0.03(+0.45%)
Jul 06, 2004	6.379	6.404	6.356	6.388	108,326	+0.00(+0.05%)
Jul 02, 2004	6.244	6.385	6.241	6.385	189,414	+0.16(+2.51%)

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