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: 4:10 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 (%)
Jan 31, 2005	7.682	7.707	7.579	7.602	316,526	-0.05(-0.63%)
Jan 28, 2005	7.595	7.650	7.551	7.650	103,630	+0.07(+0.88%)
Jan 27, 2005	7.560	7.640	7.512	7.583	200,059	-0.21(-2.67%)
Jan 26, 2005	7.813	7.819	7.768	7.790	148,088	-0.01(-0.08%)
Jan 25, 2005	7.848	7.953	7.797	7.797	105,195	-0.05(-0.65%)
Jan 24, 2005	7.704	7.851	7.663	7.848	102,377	+0.20(+2.59%)
Jan 21, 2005	7.647	7.704	7.557	7.650	721,029	+0.06(+0.84%)
Jan 20, 2005	7.602	7.647	7.535	7.586	339,381	+0.00(+0.00%)
Jan 19, 2005	7.691	7.691	7.551	7.586	407,946	-0.02(-0.25%)
Jan 18, 2005	7.666	7.685	7.573	7.605	344,390	-0.05(-0.63%)
Jan 14, 2005	7.698	7.736	7.631	7.653	216,026	+0.04(+0.46%)
Jan 13, 2005	7.631	7.666	7.599	7.618	151,218	+0.00(+0.04%)
Jan 12, 2005	7.643	7.659	7.570	7.615	242,325	-0.00(-0.04%)
Jan 11, 2005	7.666	7.666	7.570	7.618	97,681	-0.02(-0.21%)
Jan 10, 2005	7.704	7.733	7.621	7.634	76,079	-0.02(-0.29%)
Jan 07, 2005	7.678	7.701	7.599	7.656	130,868	+0.06(+0.76%)
Jan 06, 2005	7.618	7.659	7.586	7.599	82,966	-0.04(-0.46%)
Jan 05, 2005	7.672	7.698	7.554	7.634	302,750	-0.04(-0.58%)
Jan 04, 2005	7.793	7.809	7.666	7.678	203,190	-0.10(-1.27%)

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