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 (%)
Nov 30, 2005	8.631	8.640	8.551	8.602	130,480	-0.05(-0.55%)
Nov 29, 2005	8.682	8.701	8.631	8.650	119,188	-0.02(-0.26%)
Nov 28, 2005	8.768	8.768	8.659	8.672	153,063	-0.09(-1.02%)
Nov 25, 2005	8.685	8.768	8.627	8.761	47,361	+0.07(+0.84%)
Nov 23, 2005	8.701	8.733	8.605	8.688	174,705	-0.01(-0.15%)
Nov 22, 2005	8.688	8.736	8.618	8.701	241,200	+0.01(+0.15%)
Nov 21, 2005	8.656	8.764	8.624	8.688	156,513	-0.04(-0.44%)
Nov 18, 2005	8.799	8.799	8.688	8.726	177,842	-0.01(-0.11%)
Nov 17, 2005	8.752	8.793	8.682	8.736	146,790	+0.01(+0.15%)
Nov 16, 2005	8.959	8.959	8.560	8.723	342,824	-0.17(-1.94%)
Nov 15, 2005	8.704	8.927	8.615	8.895	267,547	+0.22(+2.57%)
Nov 14, 2005	8.895	8.895	8.608	8.672	200,111	-0.19(-2.12%)
Nov 11, 2005	8.771	8.924	8.672	8.860	280,720	-0.04(-0.39%)
Nov 10, 2005	8.586	8.956	8.487	8.895	342,824	+0.31(+3.60%)
Nov 09, 2005	8.465	8.634	8.340	8.586	485,223	+0.13(+1.58%)
Nov 08, 2005	8.018	8.528	8.018	8.452	655,851	+0.39(+4.78%)
Nov 07, 2005	8.289	8.289	7.827	8.066	1,953,754	-0.67(-7.66%)
Nov 04, 2005	8.764	8.831	8.608	8.736	185,997	-0.03(-0.33%)
Nov 03, 2005	8.748	8.809	8.672	8.764	175,019	+0.05(+0.55%)
Nov 02, 2005	8.481	8.717	8.385	8.717	227,399	+0.25(+2.98%)

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