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 (%)
Jan 31, 2005	7.668	7.693	7.566	7.588	317,104	-0.05(-0.63%)
Jan 28, 2005	7.582	7.636	7.537	7.636	103,819	+0.07(+0.88%)
Jan 27, 2005	7.547	7.626	7.499	7.569	200,425	-0.21(-2.66%)
Jan 26, 2005	7.798	7.805	7.754	7.776	148,358	-0.01(-0.08%)
Jan 25, 2005	7.833	7.939	7.782	7.782	105,387	-0.05(-0.65%)
Jan 24, 2005	7.690	7.837	7.649	7.833	102,565	+0.20(+2.59%)
Jan 21, 2005	7.633	7.690	7.543	7.636	722,346	+0.06(+0.84%)
Jan 20, 2005	7.588	7.633	7.521	7.572	340,001	+0.00(+0.00%)
Jan 19, 2005	7.677	7.677	7.537	7.572	408,691	-0.02(-0.25%)
Jan 18, 2005	7.652	7.671	7.559	7.591	345,019	-0.05(-0.63%)
Jan 14, 2005	7.684	7.722	7.617	7.639	216,421	+0.04(+0.46%)
Jan 13, 2005	7.617	7.652	7.585	7.604	151,495	+0.00(+0.04%)
Jan 12, 2005	7.629	7.645	7.556	7.601	242,768	-0.00(-0.04%)
Jan 11, 2005	7.652	7.652	7.556	7.604	97,860	-0.02(-0.21%)
Jan 10, 2005	7.690	7.719	7.607	7.620	76,218	-0.02(-0.29%)
Jan 07, 2005	7.664	7.687	7.585	7.642	131,107	+0.06(+0.76%)
Jan 06, 2005	7.604	7.645	7.572	7.585	83,118	-0.04(-0.46%)
Jan 05, 2005	7.658	7.684	7.540	7.620	303,303	-0.04(-0.58%)
Jan 04, 2005	7.779	7.795	7.652	7.664	203,561	-0.10(-1.27%)

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