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 (%)
Mar 31, 2005	7.776	7.891	7.747	7.891	93,469	+0.12(+1.52%)
Mar 30, 2005	7.715	7.843	7.709	7.773	141,458	+0.11(+1.37%)
Mar 29, 2005	7.693	7.741	7.620	7.668	274,761	-0.03(-0.33%)
Mar 28, 2005	7.971	7.986	7.531	7.693	275,702	-0.28(-3.48%)
Mar 24, 2005	7.939	8.053	7.939	7.971	140,203	+0.00(+0.04%)
Mar 23, 2005	8.210	8.210	7.967	7.967	173,764	-0.26(-3.21%)
Mar 22, 2005	8.146	8.289	8.146	8.232	316,163	+0.06(+0.70%)
Mar 21, 2005	8.175	8.238	8.165	8.175	54,889	-0.01(-0.16%)
Mar 18, 2005	8.273	8.273	8.168	8.187	138,948	-0.04(-0.47%)
Mar 17, 2005	8.219	8.289	8.210	8.226	106,642	+0.01(+0.08%)
Mar 16, 2005	8.232	8.321	8.194	8.219	249,041	-0.02(-0.19%)
Mar 15, 2005	8.257	8.277	8.226	8.235	171,255	-0.04(-0.46%)
Mar 14, 2005	8.289	8.296	8.257	8.273	519,098	-0.04(-0.50%)
Mar 11, 2005	8.407	8.407	8.162	8.315	130,793	-0.09(-1.10%)
Mar 10, 2005	8.477	8.484	8.385	8.407	101,624	-0.05(-0.60%)
Mar 09, 2005	8.465	8.509	8.363	8.458	109,151	-0.02(-0.19%)
Mar 08, 2005	8.509	8.541	8.436	8.474	117,620	-0.01(-0.15%)
Mar 07, 2005	8.528	8.570	8.487	8.487	221,753	-0.04(-0.41%)
Mar 04, 2005	8.576	8.608	8.484	8.522	175,960	-0.02(-0.26%)
Mar 03, 2005	8.353	8.544	8.305	8.544	129,539	+0.23(+2.80%)
Mar 02, 2005	8.194	8.347	8.130	8.312	282,602	+0.12(+1.44%)

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