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 (%)
Apr 30, 2004	6.233	6.233	6.172	6.201	248,100	-0.04(-0.66%)
Apr 29, 2004	6.249	6.255	6.185	6.243	104,760	+0.01(+0.15%)
Apr 28, 2004	6.313	6.322	6.233	6.233	48,616	-0.06(-1.01%)
Apr 27, 2004	6.201	6.361	6.185	6.297	56,457	+0.08(+1.28%)
Apr 26, 2004	6.217	6.233	6.201	6.217	36,697	+0.00(+0.00%)
Apr 23, 2004	6.220	6.223	6.217	6.217	23,837	-0.02(-0.26%)
Apr 22, 2004	6.153	6.233	6.137	6.233	35,129	+0.08(+1.30%)
Apr 21, 2004	6.265	6.265	6.058	6.153	376,385	-0.13(-2.03%)
Apr 20, 2004	6.217	6.303	6.217	6.281	42,029	+0.06(+0.97%)
Apr 19, 2004	6.217	6.243	6.217	6.220	51,125	+0.00(+0.05%)
Apr 16, 2004	6.249	6.249	6.217	6.217	105,387	-0.03(-0.51%)
Apr 15, 2004	6.195	6.262	6.195	6.249	71,199	+0.05(+0.87%)
Apr 14, 2004	6.185	6.211	6.185	6.195	451,348	-0.03(-0.41%)
Apr 13, 2004	6.220	6.233	6.169	6.220	711,368	-0.00(-0.05%)
Apr 12, 2004	6.520	6.520	6.192	6.223	2,675,159	-0.29(-4.45%)
Apr 08, 2004	6.536	6.536	6.491	6.514	944,727	-0.02(-0.34%)
Apr 07, 2004	6.392	6.568	6.392	6.536	11,628,742	+5.99(+1105.88%)
Apr 05, 2004	0.5420	0.5420	0.5420	0.5420	0	+0.00(+0.00%)
Apr 02, 2004	0.5420	0.5420	0.5420	0.5420	0	+0.00(+0.00%)

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