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, 2004	6.571	6.695	6.561	6.654	334,042	+0.11(+1.66%)
Aug 30, 2004	6.523	6.568	6.504	6.545	30,110	+0.01(+0.15%)
Aug 27, 2004	6.491	6.545	6.463	6.536	31,679	+0.04(+0.69%)
Aug 26, 2004	6.456	6.491	6.370	6.491	454,171	+0.04(+0.54%)
Aug 25, 2004	6.552	6.561	6.456	6.456	170,000	-0.07(-1.03%)
Aug 24, 2004	6.456	6.568	6.456	6.523	588,415	+0.10(+1.49%)
Aug 23, 2004	6.424	6.472	6.386	6.427	298,285	+0.02(+0.30%)
Aug 20, 2004	6.373	6.408	6.345	6.408	475,500	+0.04(+0.60%)
Aug 19, 2004	6.376	6.408	6.345	6.370	681,884	+0.01(+0.15%)
Aug 18, 2004	6.424	6.424	6.281	6.361	259,392	-0.04(-0.65%)
Aug 17, 2004	6.217	6.424	6.185	6.402	124,834	+0.23(+3.67%)
Aug 16, 2004	6.185	6.217	6.150	6.176	44,225	-0.01(-0.15%)
Aug 13, 2004	6.137	6.214	6.137	6.185	27,601	+0.06(+0.94%)
Aug 12, 2004	6.166	6.211	6.125	6.128	45,479	-0.04(-0.72%)
Aug 11, 2004	6.265	6.268	6.121	6.172	322,750	-0.10(-1.63%)
Aug 10, 2004	6.077	6.274	6.077	6.274	271,624	+0.22(+3.58%)
Aug 09, 2004	6.010	6.070	5.962	6.058	111,661	+0.06(+1.06%)
Aug 06, 2004	6.074	6.169	5.978	5.994	97,546	-0.06(-1.05%)
Aug 05, 2004	6.064	6.153	6.058	6.058	520,039	-0.02(-0.26%)
Aug 04, 2004	6.131	6.176	6.058	6.074	834,948	-0.05(-0.88%)
Aug 03, 2004	6.074	6.137	6.042	6.128	94,410	+0.07(+1.16%)

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