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 )

13.10 +0.13 (+1.00%)

Streaming Delayed Price Updated: 12:55 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.528	3.528	3.384	3.454	1,082,337	-0.09(-2.62%)
Sep 29, 2016	3.575	3.575	3.519	3.547	74,217	-0.02(-0.52%)
Sep 28, 2016	3.505	3.575	3.505	3.566	160,912	+0.03(+0.92%)
Sep 27, 2016	3.468	3.538	3.468	3.533	170,781	+0.06(+1.74%)
Sep 26, 2016	3.491	3.552	3.473	3.473	202,058	-0.07(-1.97%)
Sep 23, 2016	3.501	3.556	3.496	3.542	236,058	+0.00(+0.13%)
Sep 22, 2016	3.491	3.566	3.491	3.538	153,881	+0.03(+0.80%)
Sep 21, 2016	3.505	3.528	3.435	3.510	217,038	+0.01(+0.40%)
Sep 20, 2016	3.514	3.533	3.477	3.496	80,035	-0.00(-0.13%)
Sep 19, 2016	3.445	3.524	3.445	3.501	183,155	+0.07(+1.90%)
Sep 16, 2016	3.491	3.491	3.435	3.435	462,199	-0.07(-1.86%)
Sep 15, 2016	3.538	3.538	3.477	3.501	89,663	-0.03(-0.79%)
Sep 14, 2016	3.435	3.552	3.435	3.528	263,285	+0.10(+2.99%)
Sep 13, 2016	3.542	3.547	3.421	3.426	214,095	-0.12(-3.29%)
Sep 12, 2016	3.510	3.561	3.473	3.542	232,709	+0.03(+0.79%)
Sep 09, 2016	3.673	3.673	3.514	3.514	391,278	-0.16(-4.43%)
Sep 08, 2016	3.691	3.705	3.677	3.677	175,594	-0.01(-0.25%)
Sep 07, 2016	3.710	3.719	3.668	3.687	314,403	-0.02(-0.50%)
Sep 06, 2016	3.645	3.719	3.631	3.705	341,209	+0.08(+2.18%)
Sep 02, 2016	3.594	3.626	3.626	3.626	218,907	+0.03(+0.91%)

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