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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016	3.026	3.044	2.995	3.017	191,616	-0.00(-0.15%)
Mar 30, 2016	3.053	3.075	3.008	3.022	167,050	-0.01(-0.29%)
Mar 29, 2016	2.973	3.035	2.973	3.031	142,221	+0.03(+1.04%)
Mar 28, 2016	3.031	3.040	2.928	2.999	286,116	-0.03(-1.03%)
Mar 24, 2016	2.995	3.031	3.031	3.031	295,723	+0.02(+0.74%)
Mar 23, 2016	3.040	3.040	3.004	3.008	137,201	-0.03(-0.88%)
Mar 22, 2016	3.008	3.044	2.991	3.035	148,909	-0.00(-0.15%)
Mar 21, 2016	2.995	3.044	2.968	3.040	199,862	+0.04(+1.49%)
Mar 18, 2016	2.995	3.008	2.973	2.995	540,236	-0.02(-0.74%)
Mar 17, 2016	3.008	3.057	2.964	3.017	199,142	+0.04(+1.50%)
Mar 16, 2016	2.959	2.991	2.942	2.973	280,513	+0.03(+0.91%)
Mar 15, 2016	2.982	3.002	2.919	2.946	208,316	-0.01(-0.30%)
Mar 14, 2016	2.919	2.995	2.915	2.955	241,111	-0.04(-1.34%)
Mar 11, 2016	2.968	3.008	2.928	2.995	149,266	+0.08(+2.75%)
Mar 10, 2016	2.973	2.973	2.906	2.915	127,565	-0.04(-1.21%)
Mar 09, 2016	2.964	2.982	2.942	2.950	124,812	-0.02(-0.75%)
Mar 08, 2016	2.968	2.995	2.933	2.973	170,157	-0.01(-0.30%)
Mar 07, 2016	2.982	2.999	2.964	2.982	246,577	+0.01(+0.44%)
Mar 04, 2016	3.008	3.016	2.947	2.969	256,675	-0.03(-1.16%)
Mar 03, 2016	2.868	3.030	2.868	3.003	376,793	+0.13(+4.39%)
Mar 02, 2016	2.903	2.910	2.877	2.877	220,844	-0.03(-0.90%)

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