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 UNCHANGED

Streaming Delayed 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 (%)
Jun 30, 2005	9.183	9.202	9.125	9.167	213,835	+0.00(+0.03%)
Jun 29, 2005	9.103	9.180	9.093	9.164	273,634	+0.08(+0.84%)
Jun 28, 2005	9.071	9.167	9.023	9.087	295,549	+0.07(+0.78%)
Jun 27, 2005	9.081	9.167	8.991	9.017	183,153	-0.04(-0.42%)
Jun 24, 2005	9.167	9.215	8.956	9.055	1,380,067	-0.11(-1.22%)
Jun 23, 2005	9.186	9.279	9.129	9.167	283,965	-0.04(-0.42%)
Jun 22, 2005	9.215	9.250	9.084	9.205	355,974	+0.07(+0.73%)
Jun 21, 2005	9.247	9.256	9.135	9.138	512,203	-0.05(-0.56%)
Jun 20, 2005	9.151	9.327	9.093	9.189	688,781	+0.12(+1.30%)
Jun 17, 2005	8.975	9.084	8.950	9.071	455,535	+0.12(+1.32%)
Jun 16, 2005	9.023	9.023	8.927	8.953	413,895	+0.01(+0.11%)
Jun 15, 2005	9.023	9.023	8.915	8.943	112,709	+0.00(+0.00%)
Jun 14, 2005	8.927	8.978	8.921	8.943	304,629	+0.03(+0.36%)
Jun 13, 2005	8.911	8.998	8.879	8.911	359,418	+0.06(+0.72%)
Jun 10, 2005	8.924	8.972	8.835	8.848	137,443	-0.08(-0.86%)
Jun 09, 2005	8.915	8.956	8.800	8.924	143,078	+0.04(+0.47%)
Jun 08, 2005	8.927	8.956	8.879	8.883	140,574	-0.04(-0.50%)
Jun 07, 2005	8.848	8.959	8.828	8.927	207,260	+0.11(+1.27%)
Jun 06, 2005	8.784	8.863	8.748	8.816	238,568	+0.08(+0.95%)
Jun 03, 2005	8.704	8.863	8.704	8.733	78,896	-0.02(-0.22%)
Jun 02, 2005	8.758	9.001	8.736	8.752	199,120	+0.06(+0.66%)

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