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 )

14.82 +1.16 (+8.49%)

Streaming Delayed Price Updated: 11:58 AM 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 (%)
Nov 30, 2007	5.784	5.804	5.587	5.616	671,045	-0.03(-0.58%)
Nov 29, 2007	5.469	5.649	5.403	5.649	701,406	+0.17(+3.18%)
Nov 28, 2007	5.492	5.630	5.363	5.475	1,912,756	+0.14(+2.58%)
Nov 27, 2007	5.554	5.649	5.262	5.337	1,038,263	-0.19(-3.39%)
Nov 26, 2007	5.718	5.748	5.455	5.524	623,892	-0.10(-1.81%)
Nov 23, 2007	5.426	5.672	5.380	5.626	368,450	+0.25(+4.71%)
Nov 21, 2007	5.446	5.495	5.314	5.373	774,259	-0.18(-3.31%)
Nov 20, 2007	5.764	5.784	5.452	5.557	644,556	-0.13(-2.37%)
Nov 19, 2007	5.758	5.771	5.587	5.692	648,210	-0.06(-1.08%)
Nov 16, 2007	5.797	5.892	5.584	5.754	799,530	-0.05(-0.79%)
Nov 15, 2007	5.817	5.958	5.764	5.800	1,065,939	-0.08(-1.40%)
Nov 14, 2007	6.089	6.119	5.790	5.882	1,325,345	-0.22(-3.61%)
Nov 13, 2007	6.109	6.148	5.781	6.102	1,309,208	-0.02(-0.38%)
Nov 12, 2007	5.932	6.254	5.932	6.125	1,420,034	+0.27(+4.60%)
Nov 09, 2007	5.698	6.053	5.551	5.856	2,417,468	+0.35(+6.38%)
Nov 08, 2007	5.561	5.613	5.337	5.505	1,686,096	+0.08(+1.51%)
Nov 07, 2007	5.830	5.830	5.423	5.423	1,073,170	-0.44(-7.51%)
Nov 06, 2007	5.485	6.030	5.426	5.863	1,420,034	+0.49(+9.04%)
Nov 05, 2007	5.367	5.561	5.321	5.377	1,664,749	-0.07(-1.27%)
Nov 02, 2007	6.011	6.027	5.432	5.446	2,022,270	-0.50(-8.45%)

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