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 (%)
Oct 31, 2006	8.991	8.991	8.835	8.879	187,536	-0.03(-0.36%)
Oct 30, 2006	8.879	8.953	8.879	8.911	121,789	+0.06(+0.69%)
Oct 27, 2006	8.905	8.943	8.828	8.851	110,518	-0.05(-0.61%)
Oct 26, 2006	8.943	8.943	8.844	8.905	201,625	-0.01(-0.07%)
Oct 25, 2006	8.748	8.918	8.748	8.911	168,751	+0.16(+1.86%)
Oct 24, 2006	8.704	8.768	8.697	8.748	253,283	+0.04(+0.51%)
Oct 23, 2006	8.697	8.748	8.656	8.704	152,784	-0.02(-0.26%)
Oct 20, 2006	8.624	8.726	8.592	8.726	148,088	+0.14(+1.60%)
Oct 19, 2006	8.649	8.679	8.582	8.589	157,793	-0.09(-1.07%)
Oct 18, 2006	8.640	8.720	8.630	8.681	132,433	+0.07(+0.82%)
Oct 17, 2006	8.624	8.627	8.455	8.611	257,980	-0.07(-0.77%)
Oct 16, 2006	8.656	8.752	8.637	8.678	160,611	+0.05(+0.56%)
Oct 13, 2006	8.550	8.678	8.542	8.630	136,190	+0.06(+0.71%)
Oct 12, 2006	8.519	8.576	8.503	8.570	179,709	+0.09(+1.05%)
Oct 11, 2006	8.464	8.512	8.400	8.480	240,760	+0.01(+0.11%)
Oct 10, 2006	8.464	8.506	8.359	8.471	277,391	+0.01(+0.11%)
Oct 09, 2006	8.279	8.464	8.241	8.461	156,228	+0.16(+1.88%)
Oct 06, 2006	8.317	8.359	8.218	8.305	161,237	-0.01(-0.15%)
Oct 05, 2006	8.285	8.327	8.257	8.317	112,396	+0.04(+0.46%)
Oct 04, 2006	8.081	8.285	8.081	8.279	323,727	+0.17(+2.09%)
Oct 03, 2006	7.921	8.164	7.793	8.110	432,053	+0.09(+1.07%)

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