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 (%)
Apr 29, 2005	8.028	8.030	7.782	7.811	178,155	-0.21(-2.58%)
Apr 28, 2005	8.111	8.111	8.018	8.018	119,816	-0.09(-1.14%)
Apr 27, 2005	8.242	8.242	8.079	8.111	133,303	-0.19(-2.30%)
Apr 26, 2005	8.321	8.337	8.280	8.302	347,842	-0.02(-0.23%)
Apr 25, 2005	8.321	8.382	8.289	8.321	139,576	+0.03(+0.38%)
Apr 22, 2005	8.321	8.350	8.245	8.289	157,140	+0.01(+0.08%)
Apr 21, 2005	8.289	8.321	8.210	8.283	188,192	-0.01(-0.08%)
Apr 20, 2005	8.315	8.321	8.254	8.289	221,753	-0.01(-0.08%)
Apr 19, 2005	8.289	8.337	8.270	8.296	193,211	+0.01(+0.12%)
Apr 18, 2005	8.082	8.321	8.082	8.286	569,910	+0.24(+2.93%)
Apr 15, 2005	8.038	8.127	7.993	8.050	164,354	+0.01(+0.12%)
Apr 14, 2005	8.082	8.130	8.034	8.041	234,927	-0.09(-1.10%)
Apr 13, 2005	8.130	8.146	7.967	8.130	132,362	+0.00(+0.04%)
Apr 12, 2005	8.044	8.130	8.006	8.127	53,634	+0.09(+1.15%)
Apr 11, 2005	8.050	8.127	8.009	8.034	91,273	-0.01(-0.16%)
Apr 08, 2005	8.130	8.130	8.041	8.047	52,066	-0.07(-0.83%)
Apr 07, 2005	8.130	8.130	8.089	8.114	96,919	-0.02(-0.20%)
Apr 06, 2005	8.130	8.194	8.104	8.130	664,320	+0.05(+0.59%)
Apr 05, 2005	7.923	8.108	7.904	8.082	87,823	+0.17(+2.09%)
Apr 04, 2005	7.875	7.958	7.798	7.916	51,125	+0.04(+0.53%)

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