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 (%)
Aug 31, 2016	3.506	3.552	3.497	3.520	362,185	-0.00(-0.13%)
Aug 30, 2016	3.502	3.552	3.502	3.525	299,878	+0.04(+1.17%)
Aug 29, 2016	3.506	3.565	3.479	3.484	192,270	+0.01(+0.26%)
Aug 26, 2016	3.497	3.525	3.461	3.475	203,257	-0.01(-0.39%)
Aug 25, 2016	3.443	3.511	3.436	3.488	200,115	+0.05(+1.45%)
Aug 24, 2016	3.412	3.479	3.389	3.439	338,114	+0.03(+0.93%)
Aug 23, 2016	3.425	3.430	3.389	3.407	296,930	+0.01(+0.40%)
Aug 22, 2016	3.303	3.403	3.285	3.393	424,661	+0.09(+2.88%)
Aug 19, 2016	3.303	3.303	3.281	3.299	123,742	-0.01(-0.27%)
Aug 18, 2016	3.308	3.308	3.285	3.308	320,223	+0.02(+0.55%)
Aug 17, 2016	3.312	3.312	3.271	3.290	111,499	-0.00(-0.14%)
Aug 16, 2016	3.303	3.305	3.280	3.294	119,594	-0.02(-0.55%)
Aug 15, 2016	3.276	3.312	3.231	3.312	493,872	+0.09(+2.66%)
Aug 12, 2016	3.226	3.248	3.217	3.226	494,930	+0.01(+0.41%)
Aug 11, 2016	3.244	3.244	3.204	3.213	214,910	-0.01(-0.27%)
Aug 10, 2016	3.257	3.262	3.217	3.222	211,890	-0.01(-0.41%)
Aug 09, 2016	3.262	3.262	3.204	3.235	286,623	+0.01(+0.27%)
Aug 08, 2016	3.226	3.262	3.204	3.226	263,284	-0.02(-0.68%)
Aug 05, 2016	3.270	3.270	3.231	3.248	313,389	+0.02(+0.69%)
Aug 04, 2016	3.204	3.226	3.195	3.226	185,817	+0.02(+0.69%)
Aug 03, 2016	3.164	3.204	3.156	3.204	150,343	+0.02(+0.69%)
Aug 02, 2016	3.178	3.182	3.151	3.182	121,365	+0.01(+0.42%)

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