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 )

12.60 +0.12 (+0.96%)

Streaming Delayed Price Updated: 12:38 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	7.957	8.073	7.806	7.867	1,201,507	-0.03(-0.35%)
Sep 29, 2020	8.190	8.190	7.837	7.895	1,131,073	-0.25(-3.11%)
Sep 28, 2020	8.121	8.272	8.046	8.149	1,727,882	+0.18(+2.24%)
Sep 25, 2020	7.621	7.984	7.621	7.970	950,987	+0.31(+4.03%)
Sep 24, 2020	7.586	7.840	7.326	7.662	1,708,026	+0.08(+0.99%)
Sep 23, 2020	7.915	8.053	7.573	7.586	1,769,912	-0.27(-3.49%)
Sep 22, 2020	7.861	8.108	7.813	7.861	1,262,830	+0.07(+0.88%)
Sep 21, 2020	8.156	8.293	7.771	7.792	3,254,177	-0.58(-6.96%)
Sep 18, 2020	8.327	8.505	8.245	8.375	2,551,614	+0.03(+0.33%)
Sep 17, 2020	8.190	8.389	8.121	8.348	1,299,999	+0.04(+0.50%)
Sep 16, 2020	8.162	8.389	8.135	8.306	2,049,681	+0.21(+2.63%)
Sep 15, 2020	8.156	8.286	8.080	8.094	1,655,140	-0.01(-0.17%)
Sep 14, 2020	7.888	8.217	7.854	8.108	2,092,221	+0.28(+3.59%)
Sep 11, 2020	7.888	7.915	7.675	7.826	1,008,574	-0.07(-0.87%)
Sep 10, 2020	8.025	8.169	7.888	7.895	1,400,253	-0.10(-1.20%)
Sep 09, 2020	7.826	8.053	7.826	7.991	1,454,643	+0.23(+2.92%)
Sep 08, 2020	7.751	7.977	7.655	7.765	1,575,440	+0.00(+0.00%)
Sep 04, 2020	7.717	7.867	7.470	7.765	1,345,932	+0.04(+0.53%)
Sep 03, 2020	7.792	7.929	7.525	7.723	1,977,932	-0.06(-0.79%)
Sep 02, 2020	7.806	7.836	7.607	7.785	1,813,850	-0.03(-0.35%)

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