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 (%)
May 31, 2017	3.971	3.990	3.928	3.957	1,410,405	+0.00(+0.12%)
May 30, 2017	3.957	3.971	3.942	3.952	874,889	+0.00(+0.00%)
May 26, 2017	3.957	3.986	3.952	3.952	484,016	-0.00(-0.12%)
May 25, 2017	3.961	3.981	3.942	3.957	915,013	+0.00(+0.12%)
May 24, 2017	3.981	4.000	3.937	3.952	1,020,531	-0.03(-0.73%)
May 23, 2017	3.961	4.000	3.961	3.981	648,159	+0.02(+0.49%)
May 22, 2017	3.932	3.976	3.923	3.961	693,829	+0.02(+0.49%)
May 19, 2017	3.947	3.990	3.928	3.942	1,582,857	+0.00(+0.00%)
May 18, 2017	3.826	3.957	3.817	3.942	1,645,497	+0.12(+3.03%)
May 17, 2017	3.812	3.855	3.807	3.826	913,566	-0.01(-0.25%)
May 16, 2017	3.865	3.884	3.778	3.836	2,395,022	-0.03(-0.87%)
May 15, 2017	3.875	3.932	3.860	3.870	2,376,094	+0.00(+0.00%)
May 12, 2017	3.889	3.964	3.870	3.870	2,863,830	-0.02(-0.49%)
May 11, 2017	3.865	3.964	3.823	3.889	10,810,045	-0.24(-5.72%)
May 10, 2017	4.096	4.129	4.073	4.125	562,537	+0.02(+0.46%)
May 09, 2017	4.186	4.211	4.101	4.106	1,133,645	-0.05(-1.14%)
May 08, 2017	4.200	4.243	4.134	4.153	1,785,313	+0.08(+1.97%)
May 05, 2017	4.063	4.153	4.027	4.073	1,081,648	+0.10(+2.62%)
May 04, 2017	4.002	4.030	3.964	3.969	390,684	-0.04(-0.94%)
May 03, 2017	4.021	4.040	4.002	4.007	244,942	-0.02(-0.47%)
May 02, 2017	4.110	4.125	4.025	4.025	549,516	-0.08(-2.07%)

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