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 (%)
Sep 30, 2016	3.419	3.419	3.279	3.347	1,117,034	-0.09(-2.62%)
Sep 29, 2016	3.464	3.464	3.410	3.437	76,597	-0.02(-0.52%)
Sep 28, 2016	3.396	3.464	3.396	3.455	166,071	+0.03(+0.92%)
Sep 27, 2016	3.360	3.428	3.360	3.423	176,256	+0.06(+1.74%)
Sep 26, 2016	3.383	3.441	3.365	3.365	208,535	-0.07(-1.97%)
Sep 23, 2016	3.392	3.446	3.387	3.432	243,626	+0.00(+0.13%)
Sep 22, 2016	3.383	3.455	3.383	3.428	158,814	+0.03(+0.80%)
Sep 21, 2016	3.396	3.419	3.329	3.401	223,995	+0.01(+0.40%)
Sep 20, 2016	3.405	3.423	3.369	3.387	82,601	-0.00(-0.13%)
Sep 19, 2016	3.338	3.414	3.338	3.392	189,027	+0.06(+1.90%)
Sep 16, 2016	3.383	3.383	3.329	3.329	477,015	-0.06(-1.86%)
Sep 15, 2016	3.428	3.428	3.369	3.392	92,538	-0.03(-0.79%)
Sep 14, 2016	3.329	3.441	3.329	3.419	271,725	+0.10(+2.99%)
Sep 13, 2016	3.432	3.437	3.315	3.320	220,958	-0.11(-3.29%)
Sep 12, 2016	3.401	3.450	3.365	3.432	240,169	+0.03(+0.79%)
Sep 09, 2016	3.559	3.559	3.405	3.405	403,822	-0.16(-4.43%)
Sep 08, 2016	3.577	3.590	3.563	3.563	181,223	-0.01(-0.25%)
Sep 07, 2016	3.595	3.604	3.554	3.572	324,482	-0.02(-0.50%)
Sep 06, 2016	3.532	3.604	3.518	3.590	352,147	+0.08(+2.18%)
Sep 02, 2016	3.482	3.514	3.514	3.514	225,924	+0.03(+0.91%)

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