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 +0.08 (+0.58%)

Official Closing 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 (%)
Nov 30, 2017	4.377	4.377	4.316	4.321	1,363,352	-0.02(-0.35%)
Nov 29, 2017	4.377	4.377	4.306	4.336	939,684	-0.03(-0.69%)
Nov 28, 2017	4.377	4.382	4.336	4.367	447,321	+0.01(+0.12%)
Nov 27, 2017	4.407	4.417	4.362	4.362	965,763	-0.05(-1.03%)
Nov 24, 2017	4.412	4.417	4.392	4.407	335,944	+0.02(+0.34%)
Nov 22, 2017	4.367	4.397	4.336	4.392	923,361	+0.04(+0.81%)
Nov 21, 2017	4.346	4.372	4.321	4.356	744,725	+0.03(+0.70%)
Nov 20, 2017	4.291	4.336	4.271	4.326	736,012	+0.05(+1.06%)
Nov 17, 2017	4.246	4.286	4.231	4.281	496,086	+0.04(+0.83%)
Nov 16, 2017	4.160	4.266	4.150	4.246	1,106,896	+0.11(+2.68%)
Nov 15, 2017	4.145	4.160	4.110	4.135	658,030	-0.04(-0.85%)
Nov 14, 2017	4.215	4.231	4.130	4.170	937,395	-0.05(-1.08%)
Nov 13, 2017	4.211	4.235	4.181	4.215	1,782,110	+0.03(+0.82%)
Nov 10, 2017	4.161	4.230	4.151	4.181	1,259,218	+0.01(+0.24%)
Nov 09, 2017	4.117	4.171	4.087	4.171	1,231,001	+0.06(+1.56%)
Nov 08, 2017	4.112	4.137	4.063	4.107	1,194,483	-0.05(-1.18%)
Nov 07, 2017	4.191	4.191	4.127	4.156	944,265	-0.03(-0.82%)
Nov 06, 2017	4.240	4.240	4.156	4.191	909,485	-0.02(-0.47%)
Nov 03, 2017	4.176	4.280	4.156	4.211	1,480,000	+0.15(+3.64%)
Nov 02, 2017	4.038	4.073	4.019	4.063	588,334	+0.02(+0.49%)

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