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 )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2016	3.425	3.425	3.285	3.353	1,114,997	-0.09(-2.62%)
Sep 29, 2016	3.470	3.470	3.416	3.443	76,457	-0.02(-0.52%)
Sep 28, 2016	3.402	3.470	3.402	3.461	165,768	+0.03(+0.92%)
Sep 27, 2016	3.366	3.434	3.366	3.430	175,935	+0.06(+1.74%)
Sep 26, 2016	3.389	3.448	3.371	3.371	208,155	-0.07(-1.97%)
Sep 23, 2016	3.398	3.452	3.393	3.439	243,181	+0.00(+0.13%)
Sep 22, 2016	3.389	3.461	3.389	3.434	158,525	+0.03(+0.80%)
Sep 21, 2016	3.402	3.425	3.335	3.407	223,587	+0.01(+0.40%)
Sep 20, 2016	3.412	3.430	3.375	3.393	82,450	-0.00(-0.13%)
Sep 19, 2016	3.344	3.421	3.344	3.398	188,682	+0.06(+1.90%)
Sep 16, 2016	3.389	3.389	3.335	3.335	476,146	-0.06(-1.86%)
Sep 15, 2016	3.434	3.434	3.375	3.398	92,369	-0.03(-0.79%)
Sep 14, 2016	3.335	3.448	3.335	3.425	271,230	+0.10(+2.99%)
Sep 13, 2016	3.439	3.443	3.321	3.326	220,555	-0.11(-3.29%)
Sep 12, 2016	3.407	3.457	3.371	3.439	239,731	+0.03(+0.79%)
Sep 09, 2016	3.565	3.565	3.412	3.412	403,085	-0.16(-4.43%)
Sep 08, 2016	3.583	3.597	3.570	3.570	180,892	-0.01(-0.25%)
Sep 07, 2016	3.601	3.610	3.561	3.579	323,890	-0.02(-0.50%)
Sep 06, 2016	3.538	3.610	3.525	3.597	351,505	+0.08(+2.18%)
Sep 02, 2016	3.488	3.520	3.520	3.520	225,512	+0.03(+0.91%)

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