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 (%)
Nov 30, 2004	7.429	7.540	7.336	7.524	256,255	+0.07(+0.90%)
Nov 29, 2004	7.362	7.505	7.301	7.457	180,351	+0.08(+1.08%)
Nov 26, 2004	7.362	7.397	7.317	7.378	51,752	+0.05(+0.65%)
Nov 24, 2004	7.253	7.365	7.253	7.330	110,406	+0.04(+0.61%)
Nov 23, 2004	7.237	7.333	7.196	7.285	314,595	+0.03(+0.44%)
Nov 22, 2004	6.963	7.301	6.963	7.253	351,920	+0.32(+4.60%)
Nov 19, 2004	6.918	6.966	6.887	6.934	224,262	+0.08(+1.16%)
Nov 18, 2004	6.902	6.918	6.823	6.855	111,033	-0.06(-0.92%)
Nov 17, 2004	6.998	6.998	6.887	6.918	109,779	-0.05(-0.69%)
Nov 16, 2004	6.931	7.001	6.877	6.966	324,632	+0.18(+2.68%)
Nov 15, 2004	6.832	6.832	6.746	6.785	180,978	-0.05(-0.75%)
Nov 12, 2004	6.839	6.845	6.791	6.836	108,210	+0.02(+0.23%)
Nov 11, 2004	6.711	6.871	6.711	6.820	206,384	+0.12(+1.86%)
Nov 10, 2004	6.711	6.727	6.679	6.695	225,203	+0.01(+0.10%)
Nov 09, 2004	6.663	6.727	6.631	6.689	125,461	+0.06(+0.87%)
Nov 08, 2004	6.456	6.714	6.456	6.631	187,565	+0.13(+2.06%)
Nov 05, 2004	6.657	6.663	6.469	6.498	194,152	-0.17(-2.49%)
Nov 04, 2004	6.740	6.813	6.654	6.663	107,583	-0.07(-0.99%)
Nov 03, 2004	6.861	6.871	6.727	6.730	288,562	-0.11(-1.68%)
Nov 02, 2004	6.823	6.887	6.816	6.845	216,107	+0.02(+0.33%)

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