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 )

13.79 -0.07 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2020	9.282	9.282	9.019	9.056	4,006,673	-0.26(-2.83%)
Jan 30, 2020	9.252	9.319	9.203	9.319	784,037	+0.06(+0.66%)
Jan 29, 2020	9.197	9.289	9.141	9.258	1,602,065	+0.20(+2.17%)
Jan 28, 2020	8.964	9.092	8.957	9.062	793,265	+0.09(+0.96%)
Jan 27, 2020	8.988	9.013	8.878	8.976	1,141,455	-0.07(-0.75%)
Jan 24, 2020	9.117	9.141	8.957	9.043	1,221,003	-0.04(-0.47%)
Jan 23, 2020	9.062	9.111	9.025	9.086	978,050	+0.02(+0.27%)
Jan 22, 2020	9.098	9.105	9.043	9.062	1,439,260	+0.01(+0.07%)
Jan 21, 2020	9.013	9.062	8.994	9.056	2,166,780	+0.04(+0.48%)
Jan 17, 2020	8.921	9.031	8.896	9.013	1,351,161	+0.11(+1.24%)
Jan 16, 2020	8.878	8.902	8.859	8.902	1,743,874	+0.03(+0.35%)
Jan 15, 2020	8.915	8.921	8.835	8.872	1,241,876	-0.02(-0.28%)
Jan 14, 2020	8.872	8.908	8.856	8.896	1,723,888	+0.02(+0.21%)
Jan 13, 2020	8.810	8.921	8.810	8.878	1,322,218	+0.07(+0.77%)
Jan 10, 2020	8.878	8.878	8.773	8.810	1,397,972	-0.06(-0.69%)
Jan 09, 2020	8.853	8.908	8.835	8.872	2,246,048	+0.04(+0.42%)
Jan 08, 2020	8.724	8.921	8.718	8.835	2,338,867	+0.10(+1.19%)
Jan 07, 2020	8.706	8.755	8.675	8.731	989,145	+0.02(+0.28%)
Jan 06, 2020	8.688	8.773	8.675	8.706	1,259,884	+0.01(+0.07%)
Jan 03, 2020	8.590	8.761	8.590	8.700	1,165,874	+0.04(+0.42%)

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