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 )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	8.950	8.980	8.835	8.881	299,049	-0.04(-0.41%)
Mar 30, 2006	8.950	8.983	8.901	8.917	245,256	+0.04(+0.41%)
Mar 29, 2006	8.907	8.996	8.864	8.881	504,189	+0.00(+0.00%)
Mar 28, 2006	8.917	8.950	8.864	8.881	353,753	-0.03(-0.30%)
Mar 27, 2006	8.950	8.966	8.884	8.907	164,720	-0.01(-0.15%)
Mar 24, 2006	8.983	8.999	8.864	8.920	316,068	-0.03(-0.33%)
Mar 23, 2006	8.884	8.960	8.802	8.950	350,714	+0.20(+2.26%)
Mar 22, 2006	8.710	8.759	8.651	8.753	190,552	+0.03(+0.34%)
Mar 21, 2006	8.802	8.864	8.674	8.723	345,243	-0.10(-1.12%)
Mar 20, 2006	8.789	8.864	8.720	8.822	175,357	+0.02(+0.22%)
Mar 17, 2006	8.861	8.917	8.723	8.802	400,251	-0.04(-0.48%)
Mar 16, 2006	8.802	8.868	8.753	8.845	212,130	+0.04(+0.41%)
Mar 15, 2006	8.736	8.868	8.720	8.808	291,755	+0.03(+0.30%)
Mar 14, 2006	8.726	8.818	8.641	8.782	118,829	+0.01(+0.11%)
Mar 13, 2006	8.818	8.861	8.753	8.772	116,398	-0.01(-0.15%)
Mar 10, 2006	8.818	8.868	8.720	8.785	195,719	-0.05(-0.56%)
Mar 09, 2006	8.772	8.884	8.769	8.835	157,122	+0.06(+0.71%)
Mar 08, 2006	8.667	8.851	8.660	8.772	275,952	+0.11(+1.21%)
Mar 07, 2006	8.769	8.815	8.651	8.667	145,269	-0.08(-0.94%)
Mar 06, 2006	8.456	8.828	8.456	8.749	133,417	+0.07(+0.83%)
Mar 03, 2006	8.802	8.881	8.677	8.677	214,257	-0.13(-1.49%)
Mar 02, 2006	8.983	8.989	8.739	8.808	196,934	-0.17(-1.91%)

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