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 (%)
Jul 31, 2006	8.114	8.273	8.089	8.216	303,931	+0.08(+0.98%)
Jul 28, 2006	8.098	8.222	8.073	8.136	317,418	+0.09(+1.07%)
Jul 27, 2006	7.990	8.168	7.971	8.050	398,654	+0.06(+0.76%)
Jul 26, 2006	7.891	8.028	7.617	7.990	664,633	-0.21(-2.60%)
Jul 25, 2006	8.155	8.254	8.104	8.203	268,801	+0.04(+0.43%)
Jul 24, 2006	8.133	8.168	8.038	8.168	193,211	+0.09(+1.07%)
Jul 21, 2006	8.229	8.229	7.990	8.082	289,503	-0.13(-1.63%)
Jul 20, 2006	8.273	8.273	8.133	8.216	198,856	-0.06(-0.69%)
Jul 19, 2006	8.130	8.289	8.066	8.273	253,432	+0.11(+1.41%)
Jul 18, 2006	8.098	8.159	7.983	8.159	183,174	+0.09(+1.15%)
Jul 17, 2006	8.063	8.069	7.923	8.066	196,347	+0.08(+1.04%)
Jul 14, 2006	7.977	8.111	7.923	7.983	313,340	+0.01(+0.08%)
Jul 13, 2006	7.967	8.041	7.951	7.977	212,030	+0.01(+0.08%)
Jul 12, 2006	8.028	8.041	7.942	7.971	249,041	-0.04(-0.48%)
Jul 11, 2006	8.012	8.082	7.951	8.009	238,691	-0.01(-0.08%)
Jul 10, 2006	7.986	8.098	7.986	8.015	166,550	+0.00(+0.04%)
Jul 07, 2006	8.098	8.111	7.974	8.012	211,089	-0.08(-0.95%)
Jul 06, 2006	8.047	8.127	8.018	8.089	242,768	+0.06(+0.71%)
Jul 05, 2006	8.095	8.104	7.951	8.031	428,138	+0.02(+0.20%)

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