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, 2018	4.542	4.544	4.500	4.521	715,322	-0.01(-0.23%)
Apr 27, 2018	4.495	4.542	4.493	4.531	783,373	+0.04(+0.80%)
Apr 26, 2018	4.475	4.511	4.451	4.495	739,777	+0.03(+0.69%)
Apr 25, 2018	4.464	4.475	4.433	4.464	529,829	+0.00(+0.00%)
Apr 24, 2018	4.500	4.500	4.454	4.464	617,407	-0.03(-0.69%)
Apr 23, 2018	4.475	4.516	4.454	4.495	704,049	+0.03(+0.69%)
Apr 20, 2018	4.454	4.480	4.438	4.464	558,525	+0.02(+0.46%)
Apr 19, 2018	4.464	4.475	4.438	4.444	510,602	-0.03(-0.58%)
Apr 18, 2018	4.480	4.495	4.467	4.469	489,137	-0.02(-0.46%)
Apr 17, 2018	4.490	4.495	4.459	4.490	538,194	+0.03(+0.58%)
Apr 16, 2018	4.438	4.480	4.433	4.464	480,343	+0.03(+0.58%)
Apr 13, 2018	4.490	4.495	4.428	4.438	1,068,177	-0.06(-1.26%)
Apr 12, 2018	4.485	4.511	4.469	4.495	439,347	+0.03(+0.58%)
Apr 11, 2018	4.495	4.508	4.462	4.469	731,393	-0.02(-0.46%)
Apr 10, 2018	4.537	4.539	4.485	4.490	917,853	-0.02(-0.34%)
Apr 09, 2018	4.511	4.549	4.506	4.506	547,186	+0.00(+0.00%)
Apr 06, 2018	4.526	4.542	4.495	4.506	717,586	-0.02(-0.46%)
Apr 05, 2018	4.531	4.547	4.516	4.526	944,139	-0.01(-0.23%)
Apr 04, 2018	4.506	4.547	4.500	4.537	976,078	+0.01(+0.23%)
Apr 03, 2018	4.516	4.529	4.498	4.526	1,297,256	+0.04(+0.80%)

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