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 (%)
Aug 31, 2005	8.924	9.147	8.924	9.067	349,097	+0.09(+0.99%)
Aug 30, 2005	9.007	9.016	8.943	8.978	386,108	+0.04(+0.50%)
Aug 29, 2005	8.784	9.039	8.736	8.933	397,713	+0.21(+2.41%)
Aug 26, 2005	8.959	8.959	8.666	8.723	481,773	-0.22(-2.43%)
Aug 25, 2005	8.733	9.023	8.733	8.940	1,000,557	+0.14(+1.56%)
Aug 24, 2005	8.691	8.873	8.662	8.803	1,086,812	+0.09(+1.06%)
Aug 23, 2005	8.694	8.777	8.672	8.710	333,728	+0.01(+0.07%)
Aug 22, 2005	8.650	8.704	8.624	8.704	264,410	+0.06(+0.74%)
Aug 19, 2005	8.662	8.669	8.583	8.640	144,281	-0.03(-0.29%)
Aug 18, 2005	8.640	8.784	8.592	8.666	594,689	-0.01(-0.15%)
Aug 17, 2005	8.682	8.752	8.608	8.678	372,621	+0.03(+0.33%)
Aug 16, 2005	8.662	8.682	8.605	8.650	251,237	-0.02(-0.26%)
Aug 15, 2005	8.704	8.768	8.532	8.672	427,511	+0.00(+0.00%)
Aug 12, 2005	8.799	8.831	8.650	8.672	173,450	-0.13(-1.45%)
Aug 11, 2005	8.682	8.873	8.602	8.799	374,189	+0.02(+0.18%)
Aug 10, 2005	8.688	8.911	8.688	8.784	850,944	+0.21(+2.42%)
Aug 09, 2005	8.847	8.847	8.506	8.576	762,494	-0.13(-1.47%)
Aug 08, 2005	9.026	9.026	8.615	8.704	608,176	-0.32(-3.53%)
Aug 05, 2005	9.753	9.804	8.713	9.023	1,291,002	-0.73(-7.49%)
Aug 04, 2005	9.915	9.934	9.753	9.753	297,030	-0.19(-1.96%)
Aug 03, 2005	9.903	9.947	9.836	9.947	359,448	+0.05(+0.52%)
Aug 02, 2005	9.829	9.915	9.829	9.896	270,370	+0.10(+1.04%)

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