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 (%)
Aug 31, 2017	3.984	4.053	3.979	4.038	586,498	+0.07(+1.86%)
Aug 30, 2017	3.945	3.969	3.925	3.964	380,674	+0.02(+0.62%)
Aug 29, 2017	3.945	3.979	3.940	3.940	226,518	-0.01(-0.37%)
Aug 28, 2017	3.959	3.969	3.940	3.954	365,706	+0.02(+0.50%)
Aug 25, 2017	3.959	3.969	3.925	3.935	548,698	-0.00(-0.13%)
Aug 24, 2017	3.950	3.967	3.935	3.940	504,886	-0.01(-0.25%)
Aug 23, 2017	3.940	3.979	3.940	3.950	436,341	+0.00(+0.12%)
Aug 22, 2017	3.959	3.980	3.940	3.945	222,619	+0.00(+0.00%)
Aug 21, 2017	3.964	3.969	3.920	3.945	673,187	-0.01(-0.25%)
Aug 18, 2017	3.954	3.979	3.925	3.954	584,591	+0.00(+0.12%)
Aug 17, 2017	3.989	4.014	3.940	3.950	750,754	-0.04(-0.99%)
Aug 16, 2017	3.994	4.023	3.974	3.989	618,360	+0.02(+0.50%)
Aug 15, 2017	3.969	3.989	3.928	3.969	516,517	-0.01(-0.25%)
Aug 14, 2017	3.940	4.019	3.920	3.979	624,818	+0.04(+1.00%)
Aug 11, 2017	3.935	3.973	3.896	3.940	871,185	-0.01(-0.37%)
Aug 10, 2017	3.993	3.993	3.896	3.954	1,119,026	-0.05(-1.20%)
Aug 09, 2017	3.959	4.007	3.940	4.002	863,766	+0.04(+1.09%)
Aug 08, 2017	3.978	3.998	3.949	3.959	678,450	-0.02(-0.48%)
Aug 07, 2017	4.007	4.022	3.940	3.978	820,988	-0.01(-0.36%)
Aug 04, 2017	3.998	4.065	3.964	3.993	1,018,953	+0.03(+0.85%)
Aug 03, 2017	4.007	4.012	3.949	3.959	566,276	-0.04(-1.08%)
Aug 02, 2017	4.012	4.012	3.969	4.002	478,590	+0.00(+0.00%)

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