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 )

13.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	4.137	4.162	4.087	4.112	1,318,568	-0.03(-0.73%)
Jan 30, 2018	4.193	4.208	4.132	4.142	1,696,950	-0.07(-1.56%)
Jan 29, 2018	4.274	4.274	4.193	4.208	1,027,104	-0.07(-1.53%)
Jan 26, 2018	4.314	4.319	4.264	4.274	517,561	-0.05(-1.05%)
Jan 25, 2018	4.304	4.319	4.289	4.319	412,967	+0.03(+0.59%)
Jan 24, 2018	4.304	4.314	4.279	4.294	695,890	+0.01(+0.12%)
Jan 23, 2018	4.223	4.299	4.223	4.289	474,145	+0.06(+1.31%)
Jan 22, 2018	4.243	4.259	4.233	4.233	714,157	-0.03(-0.59%)
Jan 19, 2018	4.238	4.259	4.223	4.259	1,182,803	+0.02(+0.48%)
Jan 18, 2018	4.274	4.276	4.228	4.238	1,449,888	-0.05(-1.06%)
Jan 17, 2018	4.284	4.304	4.259	4.284	517,781	+0.03(+0.59%)
Jan 16, 2018	4.289	4.312	4.259	4.259	914,638	-0.04(-0.82%)
Jan 12, 2018		4.294	4.294	4.294	0	-0.04(-0.82%)
Jan 11, 2018	4.299	4.334	4.279	4.329	610,267	+0.04(+0.94%)
Jan 10, 2018				4.289	997,492	-0.03(-0.70%)
Jan 09, 2018	4.359	4.364	4.314	4.319	1,420,835	-0.05(-1.15%)
Jan 08, 2018	4.319	4.380	4.309	4.370	874,457	+0.05(+1.17%)
Jan 05, 2018	4.329	4.334	4.299	4.319	572,060	+0.01(+0.12%)
Jan 04, 2018	4.324	4.370	4.299	4.314	732,094	-0.01(-0.23%)
Jan 03, 2018	4.370	4.430	4.314	4.324	1,714,914	-0.04(-0.81%)

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