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 (%)
Mar 31, 2006	8.672	8.701	8.560	8.605	308,636	-0.04(-0.41%)
Mar 30, 2006	8.672	8.704	8.624	8.640	253,119	+0.04(+0.41%)
Mar 29, 2006	8.631	8.717	8.589	8.605	520,352	+0.00(+0.00%)
Mar 28, 2006	8.640	8.672	8.589	8.605	365,093	-0.03(-0.30%)
Mar 27, 2006	8.672	8.688	8.608	8.631	170,000	-0.01(-0.15%)
Mar 24, 2006	8.704	8.720	8.589	8.643	326,200	-0.03(-0.33%)
Mar 23, 2006	8.608	8.682	8.528	8.672	361,957	+0.19(+2.26%)
Mar 22, 2006	8.439	8.487	8.382	8.481	196,661	+0.03(+0.34%)
Mar 21, 2006	8.528	8.589	8.404	8.452	356,311	-0.10(-1.12%)
Mar 20, 2006	8.516	8.589	8.449	8.548	180,978	+0.02(+0.22%)
Mar 17, 2006	8.586	8.640	8.452	8.528	413,083	-0.04(-0.48%)
Mar 16, 2006	8.528	8.592	8.481	8.570	218,930	+0.04(+0.41%)
Mar 15, 2006	8.465	8.592	8.449	8.535	301,108	+0.03(+0.30%)
Mar 14, 2006	8.455	8.544	8.372	8.509	122,638	+0.01(+0.11%)
Mar 13, 2006	8.544	8.586	8.481	8.500	120,129	-0.01(-0.15%)
Mar 10, 2006	8.544	8.592	8.449	8.513	201,993	-0.05(-0.56%)
Mar 09, 2006	8.500	8.608	8.497	8.560	162,159	+0.06(+0.71%)
Mar 08, 2006	8.398	8.576	8.391	8.500	284,798	+0.10(+1.21%)
Mar 07, 2006	8.497	8.541	8.382	8.398	149,926	-0.08(-0.94%)
Mar 06, 2006	8.194	8.554	8.194	8.477	137,694	+0.07(+0.83%)
Mar 03, 2006	8.528	8.605	8.407	8.407	221,126	-0.13(-1.49%)
Mar 02, 2006	8.704	8.710	8.468	8.535	203,248	-0.17(-1.91%)

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