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 28, 2017	4.103	4.103	4.004	4.065	361,599	-0.02(-0.58%)
Apr 27, 2017	4.122	4.126	4.079	4.089	253,212	-0.03(-0.80%)
Apr 26, 2017	4.089	4.141	4.051	4.122	577,920	+0.05(+1.16%)
Apr 25, 2017	4.075	4.108	4.070	4.075	206,088	-0.00(-0.12%)
Apr 24, 2017	4.079	4.089	4.009	4.079	438,286	+0.00(+0.12%)
Apr 21, 2017	4.065	4.093	4.056	4.075	297,207	+0.01(+0.23%)
Apr 20, 2017	4.098	4.098	4.051	4.065	274,501	-0.01(-0.35%)
Apr 19, 2017	4.089	4.117	4.061	4.079	509,480	-0.01(-0.35%)
Apr 18, 2017	4.084	4.098	4.037	4.093	472,567	+0.01(+0.23%)
Apr 17, 2017	4.009	4.089	4.004	4.084	443,691	+0.08(+2.00%)
Apr 13, 2017	4.056	4.056	3.985	4.004	413,364	-0.05(-1.28%)
Apr 12, 2017	4.075	4.078	4.028	4.056	342,644	-0.02(-0.46%)
Apr 11, 2017	4.037	4.079	3.999	4.075	458,870	+0.05(+1.29%)
Apr 10, 2017	3.980	4.051	3.959	4.023	434,648	+0.04(+1.06%)
Apr 07, 2017	3.976	4.032	3.971	3.980	526,956	+0.01(+0.24%)
Apr 06, 2017	3.980	4.002	3.924	3.971	583,423	-0.01(-0.35%)
Apr 05, 2017	4.037	4.056	3.980	3.985	609,093	-0.05(-1.17%)
Apr 04, 2017	3.985	4.037	3.985	4.032	738,173	+0.05(+1.18%)

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