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 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	3.973	4.007	3.949	3.973	1,048,203	+0.00(+0.00%)
Jul 28, 2017	4.007	4.022	3.959	3.973	482,832	-0.04(-0.96%)
Jul 27, 2017	3.969	4.026	3.964	4.012	467,214	+0.04(+1.09%)
Jul 26, 2017	3.978	3.988	3.949	3.969	537,542	+0.00(+0.12%)
Jul 25, 2017	4.036	4.041	3.945	3.964	890,085	-0.03(-0.84%)
Jul 24, 2017	4.026	4.094	3.983	3.998	1,064,091	-0.03(-0.84%)
Jul 21, 2017	4.002	4.041	3.993	4.031	530,572	+0.04(+1.09%)
Jul 20, 2017	4.012	4.022	3.978	3.988	380,782	-0.01(-0.36%)
Jul 19, 2017	3.954	4.022	3.940	4.002	484,356	+0.06(+1.47%)
Jul 18, 2017	3.983	3.988	3.930	3.945	505,758	-0.02(-0.49%)
Jul 17, 2017	3.973	3.988	3.954	3.964	351,838	+0.00(+0.00%)
Jul 14, 2017	3.973	3.973	3.940	3.964	319,513	+0.01(+0.24%)
Jul 13, 2017	4.017	4.022	3.940	3.954	267,321	-0.05(-1.20%)
Jul 12, 2017	3.959	4.007	3.935	4.002	867,381	+0.06(+1.59%)
Jul 11, 2017	3.920	3.964	3.911	3.940	945,846	+0.03(+0.86%)
Jul 10, 2017	3.940	3.973	3.906	3.906	435,677	-0.03(-0.86%)
Jul 07, 2017	4.012	4.017	3.911	3.940	655,119	-0.07(-1.68%)
Jul 06, 2017	4.050	4.050	4.002	4.007	375,579	-0.04(-1.07%)
Jul 05, 2017	4.050	4.065	4.017	4.050	572,480	+0.00(+0.00%)

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