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 )

12.89 -0.19 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.441	8.517	8.395	8.395	420,773	-0.03(-0.35%)
Sep 28, 2006	8.520	8.520	8.372	8.425	277,065	-0.08(-0.97%)
Sep 27, 2006	8.369	8.556	8.369	8.507	232,612	+0.11(+1.29%)
Sep 26, 2006	8.484	8.520	8.398	8.398	364,447	-0.07(-0.85%)
Sep 25, 2006	8.451	8.523	8.379	8.471	251,489	+0.02(+0.27%)
Sep 22, 2006	8.441	8.474	8.412	8.448	223,783	-0.02(-0.23%)
Sep 21, 2006	8.457	8.490	8.395	8.467	186,333	+0.01(+0.12%)
Sep 20, 2006	8.454	8.507	8.402	8.457	180,853	+0.06(+0.66%)
Sep 19, 2006	8.457	8.457	8.333	8.402	165,630	-0.07(-0.85%)
Sep 18, 2006	8.461	8.517	8.441	8.474	103,823	-0.02(-0.23%)
Sep 15, 2006	8.441	8.494	8.375	8.494	376,625	+0.05(+0.62%)
Sep 14, 2006	8.451	8.457	8.329	8.441	156,191	+0.01(+0.12%)
Sep 13, 2006	8.411	8.457	8.329	8.431	203,079	+0.04(+0.51%)
Sep 12, 2006	8.277	8.431	8.275	8.388	187,247	+0.13(+1.59%)
Sep 11, 2006	8.191	8.270	8.129	8.257	105,345	+0.06(+0.72%)
Sep 08, 2006	8.136	8.208	8.129	8.198	181,766	+0.05(+0.65%)
Sep 07, 2006	8.195	8.208	8.129	8.145	155,582	-0.05(-0.60%)
Sep 06, 2006	8.244	8.250	8.195	8.195	300,204	-0.12(-1.42%)
Sep 05, 2006	8.214	8.329	8.178	8.313	160,149	+0.08(+1.00%)

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