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 (%)
Feb 28, 2018	4.331	4.356	4.311	4.311	1,695,701	-0.01(-0.12%)
Feb 27, 2018	4.351	4.362	4.301	4.316	1,487,405	-0.04(-0.81%)
Feb 26, 2018	4.326	4.382	4.306	4.351	2,974,266	+0.07(+1.53%)
Feb 23, 2018	4.306	4.382	4.222	4.286	1,788,188	+0.10(+2.41%)
Feb 22, 2018	4.251	4.251	4.180	4.185	1,070,456	-0.05(-1.19%)
Feb 21, 2018	4.226	4.266	4.210	4.236	868,918	+0.01(+0.24%)
Feb 20, 2018	4.246	4.255	4.180	4.226	916,237	-0.02(-0.47%)
Feb 16, 2018		4.246	4.246	4.246	0	+0.07(+1.57%)
Feb 15, 2018	4.175	4.190	4.145	4.180	572,998	+0.02(+0.48%)
Feb 14, 2018	4.130	4.178	4.120	4.160	732,031	+0.01(+0.12%)
Feb 13, 2018	4.074	4.170	4.074	4.155	834,880	+0.07(+1.60%)
Feb 12, 2018	4.069	4.095	4.004	4.090	835,807	+0.03(+0.74%)
Feb 09, 2018	4.049	4.074	4.019	4.059	1,020,929	+0.02(+0.50%)
Feb 08, 2018	4.059	4.077	4.034	4.039	802,984	-0.02(-0.50%)
Feb 07, 2018	4.054	4.069	4.034	4.059	581,510	+0.00(+0.00%)
Feb 06, 2018	4.009	4.080	3.999	4.059	1,549,107	+0.03(+0.62%)
Feb 05, 2018	4.059	4.062	3.974	4.034	1,391,243	-0.04(-0.87%)
Feb 02, 2018	4.074	4.100	4.064	4.069	950,341	-0.01(-0.12%)

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