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 )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.194	8.267	8.149	8.149	433,470	-0.03(-0.35%)
Sep 28, 2006	8.270	8.270	8.127	8.178	285,425	-0.08(-0.97%)
Sep 27, 2006	8.124	8.305	8.124	8.257	239,632	+0.11(+1.29%)
Sep 26, 2006	8.235	8.270	8.152	8.152	375,444	-0.07(-0.85%)
Sep 25, 2006	8.203	8.273	8.133	8.222	259,078	+0.02(+0.27%)
Sep 22, 2006	8.194	8.226	8.166	8.200	230,536	-0.02(-0.23%)
Sep 21, 2006	8.210	8.242	8.149	8.219	191,956	+0.01(+0.12%)
Sep 20, 2006	8.206	8.257	8.155	8.210	186,310	+0.05(+0.66%)
Sep 19, 2006	8.210	8.210	8.089	8.155	170,628	-0.07(-0.85%)
Sep 18, 2006	8.213	8.267	8.194	8.226	106,956	-0.02(-0.23%)
Sep 15, 2006	8.194	8.245	8.130	8.245	387,990	+0.05(+0.62%)
Sep 14, 2006	8.203	8.210	8.085	8.194	160,904	+0.01(+0.12%)
Sep 13, 2006	8.165	8.210	8.085	8.184	209,207	+0.04(+0.51%)
Sep 12, 2006	8.034	8.184	8.033	8.143	192,897	+0.13(+1.59%)
Sep 11, 2006	7.951	8.028	7.891	8.015	108,524	+0.06(+0.72%)
Sep 08, 2006	7.897	7.967	7.891	7.958	187,251	+0.05(+0.65%)
Sep 07, 2006	7.955	7.967	7.891	7.907	160,277	-0.05(-0.60%)
Sep 06, 2006	8.002	8.009	7.955	7.955	309,263	-0.11(-1.42%)
Sep 05, 2006	7.974	8.085	7.939	8.069	164,982	+0.08(+1.00%)

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