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 )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	7.011	7.081	6.934	7.078	214,539	+0.07(+0.95%)
Sep 29, 2004	6.727	7.062	6.727	7.011	158,709	+0.26(+3.87%)
Sep 28, 2004	6.647	6.749	6.641	6.749	74,022	+0.07(+1.05%)
Sep 27, 2004	6.679	6.759	6.679	6.679	22,896	+0.00(+0.00%)
Sep 24, 2004	6.631	6.683	6.536	6.679	27,915	+0.02(+0.24%)
Sep 23, 2004	6.689	6.705	6.647	6.663	4,704	-0.01(-0.14%)
Sep 22, 2004	6.683	6.695	6.568	6.673	58,339	-0.01(-0.14%)
Sep 21, 2004	6.695	6.734	6.673	6.683	90,959	-0.01(-0.19%)
Sep 20, 2004	6.740	6.775	6.679	6.695	45,479	-0.08(-1.13%)
Sep 17, 2004	6.855	6.855	6.746	6.772	43,284	-0.08(-1.21%)
Sep 16, 2004	6.778	6.871	6.778	6.855	54,889	+0.11(+1.61%)
Sep 15, 2004	6.848	6.918	6.746	6.746	161,845	-0.10(-1.49%)
Sep 14, 2004	6.839	6.855	6.775	6.848	171,255	-0.02(-0.32%)
Sep 13, 2004	6.855	6.871	6.804	6.871	358,507	+0.04(+0.65%)
Sep 10, 2004	6.858	6.871	6.807	6.826	83,745	-0.06(-0.88%)
Sep 09, 2004	6.552	6.918	6.552	6.887	267,547	+0.31(+4.65%)
Sep 08, 2004	6.695	6.695	6.577	6.580	61,476	-0.07(-1.01%)
Sep 07, 2004	6.616	6.695	6.561	6.647	235,868	+0.02(+0.24%)
Sep 03, 2004	6.616	6.695	6.549	6.631	247,473	+0.02(+0.24%)
Sep 02, 2004	6.631	6.631	6.600	6.616	94,410	+0.00(+0.00%)

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