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, 2007	6.251	6.410	6.171	6.394	835,930	+0.31(+5.09%)
Aug 30, 2007	6.056	6.101	5.970	6.085	732,613	+0.03(+0.47%)
Aug 29, 2007	5.989	6.117	5.912	6.056	596,422	+0.11(+1.88%)
Aug 28, 2007	6.193	6.222	5.941	5.944	297,428	-0.28(-4.47%)
Aug 27, 2007	6.228	6.228	6.129	6.222	517,525	-0.03(-0.41%)
Aug 24, 2007	6.382	6.382	6.126	6.248	896,042	-0.11(-1.81%)
Aug 23, 2007	6.474	6.545	6.334	6.363	781,141	+0.05(+0.81%)
Aug 22, 2007	6.065	6.513	6.027	6.311	1,552,889	+0.32(+5.39%)
Aug 21, 2007	6.149	6.149	5.951	5.989	966,485	-0.11(-1.88%)
Aug 20, 2007	6.072	6.276	6.072	6.104	782,706	+0.01(+0.21%)
Aug 17, 2007	6.113	6.739	5.941	6.091	1,850,631	+0.22(+3.75%)
Aug 16, 2007	5.222	5.887	5.126	5.871	3,736,953	+0.49(+9.08%)
Aug 15, 2007	5.043	5.580	4.443	5.382	4,239,764	-0.19(-3.38%)
Aug 14, 2007	5.829	5.887	5.513	5.570	1,510,936	-0.25(-4.23%)
Aug 13, 2007	5.705	5.970	5.673	5.816	1,498,100	-0.08(-1.41%)
Aug 10, 2007	6.155	6.448	5.826	5.899	1,835,916	-0.21(-3.40%)
Aug 09, 2007	6.343	6.548	5.960	6.107	2,039,732	-0.24(-3.73%)
Aug 08, 2007	6.149	7.052	5.836	6.343	2,469,282	+0.33(+5.47%)
Aug 07, 2007	6.133	6.238	5.973	6.014	1,264,540	-0.12(-1.93%)
Aug 06, 2007	6.171	6.196	5.669	6.133	2,037,854	+0.08(+1.27%)
Aug 03, 2007	6.244	6.407	6.053	6.056	2,436,095	-0.27(-4.34%)
Aug 02, 2007	5.915	6.363	5.915	6.331	1,935,476	+0.42(+7.02%)

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