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 )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.804	9.906	9.781	9.820	212,657	+0.05(+0.49%)
Jul 28, 2005	9.756	9.839	9.708	9.772	504,670	+0.06(+0.66%)
Jul 27, 2005	9.581	9.708	9.501	9.708	474,559	+0.10(+0.99%)
Jul 26, 2005	9.536	9.612	9.469	9.612	203,561	+0.09(+0.94%)
Jul 25, 2005	9.549	9.616	9.447	9.523	290,757	-0.01(-0.10%)
Jul 22, 2005	9.590	9.590	9.510	9.533	438,802	-0.03(-0.33%)
Jul 21, 2005	9.597	9.625	9.501	9.565	252,805	+0.00(+0.00%)
Jul 20, 2005	9.558	9.600	9.530	9.565	546,699	+0.02(+0.23%)
Jul 19, 2005	9.491	9.565	9.459	9.542	282,916	+0.06(+0.67%)
Jul 18, 2005	9.389	9.485	9.322	9.479	291,698	+0.09(+0.95%)
Jul 15, 2005	9.361	9.399	9.300	9.389	437,861	+0.03(+0.31%)
Jul 14, 2005	9.495	9.495	9.357	9.361	514,707	-0.13(-1.41%)
Jul 13, 2005	9.539	9.552	9.459	9.495	492,123	-0.04(-0.47%)
Jul 12, 2005	9.469	9.577	9.357	9.539	483,968	+0.09(+0.98%)
Jul 11, 2005	9.689	9.692	9.440	9.447	398,027	-0.28(-2.85%)
Jul 08, 2005	9.405	9.880	9.383	9.724	410,887	+0.33(+3.57%)
Jul 07, 2005	9.380	9.424	9.284	9.389	216,107	-0.01(-0.10%)
Jul 06, 2005	9.386	9.437	9.348	9.399	376,385	+0.01(+0.14%)
Jul 05, 2005	9.230	9.405	9.230	9.386	204,502	+0.16(+1.69%)

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