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: 4:10 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 (%)
Apr 30, 2013	2.637	2.644	2.595	2.637	418,908	+0.02(+0.65%)
Apr 29, 2013	2.589	2.630	2.575	2.620	327,000	+0.05(+2.13%)
Apr 26, 2013	2.599	2.586	2.562	2.565	320,041	-0.02(-0.79%)
Apr 25, 2013	2.568	2.609	2.558	2.586	255,101	+0.03(+1.34%)
Apr 24, 2013	2.538	2.582	2.510	2.551	467,396	+0.03(+1.08%)
Apr 23, 2013	2.483	2.531	2.468	2.524	499,813	+0.06(+2.64%)
Apr 22, 2013	2.490	2.490	2.439	2.459	578,199	-0.01(-0.41%)
Apr 19, 2013	2.480	2.490	2.452	2.469	708,544	+0.04(+1.54%)
Apr 18, 2013	2.531	2.531	2.425	2.432	786,222	-0.06(-2.60%)
Apr 17, 2013	2.538	2.551	2.463	2.497	737,916	-0.07(-2.66%)
Apr 16, 2013	2.545	2.620	2.545	2.565	555,026	+0.03(+1.21%)
Apr 15, 2013	2.650	2.667	2.526	2.534	763,821	-0.12(-4.38%)
Apr 12, 2013	2.715	2.722	2.647	2.650	334,917	-0.05(-2.02%)
Apr 11, 2013	2.702	2.722	2.702	2.705	264,834	-0.02(-0.75%)
Apr 10, 2013	2.702	2.732	2.688	2.726	285,203	+0.01(+0.50%)
Apr 09, 2013	2.732	2.760	2.712	2.712	326,590	-0.02(-0.63%)
Apr 08, 2013	2.702	2.729	2.684	2.729	574,373	+0.04(+1.65%)
Apr 05, 2013	2.691	2.695	2.647	2.685	564,386	-0.01(-0.25%)
Apr 04, 2013	2.664	2.695	2.657	2.691	938,214	+0.03(+1.03%)
Apr 03, 2013	2.712	2.722	2.654	2.664	863,417	-0.04(-1.64%)
Apr 02, 2013	2.664	2.708	2.650	2.708	1,494,628	+0.03(+1.28%)

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