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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.522	3.522	3.378	3.448	1,084,315	-0.09(-2.62%)
Sep 29, 2016	3.568	3.568	3.513	3.541	74,353	-0.02(-0.52%)
Sep 28, 2016	3.499	3.568	3.499	3.559	161,206	+0.03(+0.92%)
Sep 27, 2016	3.462	3.531	3.462	3.527	171,093	+0.06(+1.74%)
Sep 26, 2016	3.485	3.545	3.466	3.466	202,427	-0.07(-1.97%)
Sep 23, 2016	3.494	3.550	3.489	3.536	236,490	+0.00(+0.13%)
Sep 22, 2016	3.485	3.559	3.485	3.531	154,162	+0.03(+0.80%)
Sep 21, 2016	3.499	3.522	3.429	3.503	217,434	+0.01(+0.40%)
Sep 20, 2016	3.508	3.527	3.471	3.489	80,181	-0.00(-0.13%)
Sep 19, 2016	3.438	3.517	3.438	3.494	183,490	+0.07(+1.90%)
Sep 16, 2016	3.485	3.485	3.429	3.429	463,043	-0.07(-1.86%)
Sep 15, 2016	3.531	3.531	3.471	3.494	89,827	-0.03(-0.79%)
Sep 14, 2016	3.429	3.545	3.429	3.522	263,766	+0.10(+2.99%)
Sep 13, 2016	3.536	3.541	3.415	3.420	214,486	-0.12(-3.29%)
Sep 12, 2016	3.503	3.555	3.466	3.536	233,134	+0.03(+0.79%)
Sep 09, 2016	3.666	3.666	3.508	3.508	391,993	-0.16(-4.43%)
Sep 08, 2016	3.685	3.699	3.671	3.671	175,914	-0.01(-0.25%)
Sep 07, 2016	3.703	3.713	3.661	3.680	314,977	-0.02(-0.50%)
Sep 06, 2016	3.638	3.713	3.624	3.699	341,832	+0.08(+2.18%)
Sep 02, 2016	3.587	3.620	3.620	3.620	219,307	+0.03(+0.91%)

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