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: 4:10 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 (%)
Sep 29, 2006	8.209	8.282	8.164	8.164	432,680	-0.03(-0.35%)
Sep 28, 2006	8.285	8.285	8.142	8.193	284,905	-0.08(-0.97%)
Sep 27, 2006	8.138	8.320	8.138	8.273	239,195	+0.11(+1.29%)
Sep 26, 2006	8.250	8.285	8.167	8.167	374,759	-0.07(-0.85%)
Sep 25, 2006	8.218	8.289	8.148	8.237	258,606	+0.02(+0.27%)
Sep 22, 2006	8.209	8.241	8.181	8.215	230,115	-0.02(-0.23%)
Sep 21, 2006	8.225	8.257	8.164	8.234	191,606	+0.01(+0.12%)
Sep 20, 2006	8.221	8.273	8.170	8.225	185,971	+0.05(+0.66%)
Sep 19, 2006	8.225	8.225	8.103	8.170	170,316	-0.07(-0.85%)
Sep 18, 2006	8.228	8.282	8.209	8.241	106,761	-0.02(-0.23%)
Sep 15, 2006	8.209	8.260	8.145	8.260	387,283	+0.05(+0.62%)
Sep 14, 2006	8.218	8.225	8.100	8.209	160,611	+0.01(+0.12%)
Sep 13, 2006	8.180	8.225	8.100	8.199	208,826	+0.04(+0.51%)
Sep 12, 2006	8.049	8.199	8.048	8.158	192,545	+0.13(+1.59%)
Sep 11, 2006	7.966	8.043	7.905	8.030	108,326	+0.06(+0.72%)
Sep 08, 2006	7.912	7.982	7.905	7.972	186,910	+0.05(+0.65%)
Sep 07, 2006	7.969	7.982	7.905	7.921	159,985	-0.05(-0.60%)
Sep 06, 2006	8.017	8.023	7.969	7.969	308,699	-0.11(-1.42%)
Sep 05, 2006	7.988	8.100	7.953	8.084	164,681	+0.08(+1.00%)

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