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 (%)
Oct 31, 2005	8.449	8.586	8.388	8.404	300,481	-0.03(-0.34%)
Oct 28, 2005	8.570	8.573	8.414	8.433	343,138	-0.13(-1.49%)
Oct 27, 2005	8.761	8.764	8.560	8.560	116,679	-0.20(-2.29%)
Oct 26, 2005	8.844	8.844	8.704	8.761	295,148	-0.10(-1.15%)
Oct 25, 2005	8.768	8.866	8.608	8.863	260,333	-0.05(-0.54%)
Oct 24, 2005	8.895	8.949	8.838	8.911	527,566	+0.14(+1.64%)
Oct 21, 2005	8.564	8.831	8.564	8.768	334,983	+0.17(+1.97%)
Oct 20, 2005	8.841	8.879	8.538	8.599	315,536	-0.23(-2.57%)
Oct 19, 2005	8.748	8.841	8.646	8.825	602,844	+0.08(+0.87%)
Oct 18, 2005	8.924	8.946	8.713	8.748	555,168	-0.17(-1.89%)
Oct 17, 2005	8.879	8.959	8.825	8.917	447,898	+0.03(+0.29%)
Oct 14, 2005	8.720	8.914	8.659	8.892	394,891	+0.25(+2.92%)
Oct 13, 2005	8.748	8.777	8.532	8.640	397,086	-0.11(-1.24%)
Oct 12, 2005	8.895	8.984	8.666	8.748	422,179	-0.18(-2.04%)
Oct 11, 2005	9.179	9.224	8.927	8.930	400,536	-0.25(-2.71%)
Oct 10, 2005	9.275	9.357	9.128	9.179	840,907	-0.13(-1.37%)
Oct 07, 2005	9.208	9.380	9.182	9.306	207,639	+0.10(+1.07%)
Oct 06, 2005	9.198	9.278	9.118	9.208	467,658	+0.01(+0.10%)
Oct 05, 2005	9.166	9.198	9.007	9.198	257,510	-0.02(-0.21%)
Oct 04, 2005	9.144	9.278	9.064	9.217	603,784	+0.07(+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