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 )

14.79 +1.12 (+8.24%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.503	6.552	6.454	6.552	104,127	+0.06(+0.91%)
Jun 29, 2004	6.487	6.556	6.470	6.493	72,463	+0.01(+0.15%)
Jun 28, 2004	6.585	6.585	6.454	6.483	55,108	-0.09(-1.30%)
Jun 25, 2004	6.618	6.707	6.569	6.569	606,802	-0.08(-1.14%)
Jun 24, 2004	6.700	6.700	6.539	6.644	210,691	-0.07(-1.03%)
Jun 23, 2004	6.733	6.736	6.677	6.713	55,717	-0.05(-0.78%)
Jun 22, 2004	6.766	6.818	6.750	6.766	119,046	+0.02(+0.24%)
Jun 21, 2004	6.897	6.897	6.651	6.750	211,300	-0.13(-1.91%)
Jun 18, 2004	6.717	6.881	6.717	6.881	64,547	+0.14(+2.10%)
Jun 17, 2004	6.615	6.782	6.615	6.740	112,957	+0.13(+1.99%)
Jun 16, 2004	6.592	6.608	6.539	6.608	76,116	+0.04(+0.60%)
Jun 15, 2004	6.569	6.612	6.529	6.569	269,453	+0.00(+0.00%)
Jun 14, 2004	6.437	6.569	6.401	6.569	817,494	+0.11(+1.78%)
Jun 10, 2004	6.385	6.503	6.385	6.454	54,499	+0.09(+1.39%)
Jun 09, 2004	6.323	6.365	6.323	6.365	31,969	+0.04(+0.68%)
Jun 08, 2004	6.240	6.323	6.240	6.323	117,524	+0.10(+1.58%)
Jun 07, 2004	6.224	6.254	6.198	6.224	1,115,263	-0.01(-0.16%)
Jun 04, 2004	6.303	6.306	6.208	6.234	49,019	-0.05(-0.84%)
Jun 03, 2004	6.323	6.352	6.277	6.286	42,625	-0.03(-0.52%)
Jun 02, 2004	6.191	6.336	6.191	6.319	182,984	+0.14(+2.23%)

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