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 )

13.06 -0.20 (-1.51%)

Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.169	6.185	6.016	6.058	1,165,226	-0.11(-1.81%)
Jul 29, 2004	5.930	6.169	5.930	6.169	480,518	+0.24(+4.03%)
Jul 28, 2004	6.035	6.054	5.898	5.930	433,470	-0.11(-1.74%)
Jul 27, 2004	5.905	6.042	5.755	6.035	274,761	+0.13(+2.16%)
Jul 26, 2004	6.000	6.010	5.866	5.908	37,638	-0.06(-1.07%)
Jul 23, 2004	5.978	5.991	5.870	5.972	64,926	+0.01(+0.11%)
Jul 22, 2004	6.000	6.026	5.914	5.965	45,479	-0.04(-0.58%)
Jul 21, 2004	6.201	6.201	5.984	6.000	120,443	-0.19(-3.14%)
Jul 20, 2004	6.233	6.233	6.169	6.195	17,878	-0.03(-0.41%)
Jul 19, 2004	6.147	6.220	6.137	6.220	7,527	+0.05(+0.77%)
Jul 16, 2004	6.217	6.252	6.137	6.172	87,195	-0.05(-0.77%)
Jul 15, 2004	6.370	6.370	6.217	6.220	45,479	-0.14(-2.21%)
Jul 14, 2004	6.376	6.421	6.361	6.361	123,893	-0.01(-0.10%)
Jul 13, 2004	6.376	6.408	6.297	6.367	159,336	-0.02(-0.30%)
Jul 12, 2004	6.361	6.392	6.345	6.386	19,132	+0.01(+0.10%)
Jul 09, 2004	6.364	6.402	6.329	6.380	164,982	+0.00(+0.05%)
Jul 08, 2004	6.392	6.424	6.361	6.376	56,771	-0.03(-0.45%)
Jul 07, 2004	6.376	6.405	6.345	6.405	113,229	+0.03(+0.45%)
Jul 06, 2004	6.367	6.392	6.345	6.376	108,524	+0.00(+0.05%)
Jul 02, 2004	6.233	6.373	6.230	6.373	189,760	+0.16(+2.51%)

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