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 )

13.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2017	4.107	4.173	4.107	4.168	600,448	+0.04(+0.99%)
Sep 28, 2017	4.036	4.127	4.025	4.127	829,427	+0.10(+2.40%)
Sep 27, 2017	4.076	4.094	4.005	4.030	903,761	-0.05(-1.25%)
Sep 26, 2017	4.066	4.102	4.051	4.081	596,812	+0.03(+0.63%)
Sep 25, 2017	4.076	4.081	4.051	4.056	2,224,545	-0.01(-0.25%)
Sep 22, 2017	4.081	4.096	4.041	4.066	593,095	-0.01(-0.25%)
Sep 21, 2017	4.071	4.094	4.066	4.076	253,475	+0.01(+0.12%)
Sep 20, 2017	4.066	4.096	4.056	4.071	299,635	+0.01(+0.13%)
Sep 19, 2017	4.061	4.081	4.051	4.066	370,925	-0.01(-0.13%)
Sep 18, 2017	4.091	4.096	4.056	4.071	499,541	-0.02(-0.37%)
Sep 15, 2017	4.081	4.112	4.063	4.086	673,321	+0.01(+0.12%)
Sep 14, 2017	4.091	4.091	4.071	4.081	188,216	-0.01(-0.12%)
Sep 13, 2017	4.086	4.117	4.061	4.086	493,412	-0.01(-0.25%)
Sep 12, 2017	4.107	4.132	4.086	4.096	448,206	-0.02(-0.49%)
Sep 11, 2017	4.066	4.132	4.066	4.117	412,401	+0.05(+1.25%)
Sep 08, 2017	4.076	4.094	4.056	4.066	670,443	-0.02(-0.37%)
Sep 07, 2017	4.086	4.137	4.066	4.081	589,642	-0.02(-0.50%)
Sep 06, 2017	4.137	4.137	4.086	4.102	379,830	-0.02(-0.37%)
Sep 05, 2017	4.193	4.196	4.091	4.117	583,854	-0.07(-1.70%)

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