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 (%)
Dec 30, 2005	8.145	8.327	8.100	8.279	212,896	+0.10(+1.17%)
Dec 29, 2005	8.209	8.241	8.167	8.183	163,429	-0.05(-0.58%)
Dec 28, 2005	8.241	8.250	8.097	8.231	144,331	-0.03(-0.39%)
Dec 27, 2005	8.448	8.467	8.177	8.263	190,041	-0.20(-2.38%)
Dec 23, 2005	8.368	8.464	8.352	8.464	89,228	+0.06(+0.68%)
Dec 22, 2005	8.305	8.407	8.244	8.407	318,718	+0.13(+1.58%)
Dec 21, 2005	8.400	8.400	8.221	8.276	243,891	-0.02(-0.27%)
Dec 20, 2005	8.097	8.320	8.078	8.298	424,853	+0.19(+2.40%)
Dec 19, 2005	8.059	8.145	8.017	8.103	290,227	+0.04(+0.52%)
Dec 16, 2005	8.167	8.167	7.905	8.062	683,459	-0.10(-1.17%)
Dec 15, 2005	8.352	8.352	8.116	8.158	338,755	-0.22(-2.63%)
Dec 14, 2005	8.464	8.480	8.320	8.378	423,913	-0.09(-1.02%)
Dec 13, 2005	8.467	8.512	8.416	8.464	214,774	-0.03(-0.34%)
Dec 12, 2005	8.544	8.550	8.400	8.493	148,088	-0.03(-0.34%)
Dec 09, 2005	8.512	8.592	8.493	8.522	323,727	+0.03(+0.30%)
Dec 08, 2005	8.544	8.573	8.464	8.496	254,223	-0.02(-0.26%)
Dec 07, 2005	8.605	8.637	8.477	8.519	216,340	-0.09(-1.00%)
Dec 06, 2005	8.659	8.681	8.582	8.605	133,999	-0.04(-0.52%)
Dec 05, 2005	8.640	8.659	8.576	8.649	143,078	-0.03(-0.37%)
Dec 02, 2005	8.646	8.733	8.496	8.681	353,157	+0.04(+0.41%)

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