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 )

12.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2017	4.190	4.215	4.131	4.146	295,538	-0.03(-0.71%)
Jun 29, 2017	4.205	4.215	4.131	4.175	981,559	-0.03(-0.71%)
Jun 28, 2017	4.205	4.225	4.178	4.205	643,767	+0.01(+0.24%)
Jun 27, 2017	4.180	4.250	4.170	4.195	1,004,998	+0.02(+0.60%)
Jun 26, 2017	4.180	4.190	4.146	4.170	499,836	-0.01(-0.24%)
Jun 23, 2017	4.146	4.185	4.121	4.180	482,066	+0.05(+1.33%)
Jun 22, 2017	4.136	4.165	4.101	4.126	428,906	+0.00(+0.00%)
Jun 21, 2017	4.155	4.210	4.121	4.126	401,717	-0.05(-1.19%)
Jun 20, 2017	4.190	4.200	4.141	4.175	319,933	-0.00(-0.12%)
Jun 19, 2017	4.175	4.220	4.155	4.180	431,391	+0.00(+0.00%)
Jun 16, 2017	4.155	4.203	4.126	4.180	700,777	+0.02(+0.60%)
Jun 15, 2017	4.146	4.155	4.101	4.155	504,250	+0.01(+0.36%)
Jun 14, 2017	4.160	4.200	4.113	4.141	694,661	-0.03(-0.83%)
Jun 13, 2017	4.225	4.225	4.165	4.175	816,629	-0.02(-0.59%)
Jun 12, 2017	4.225	4.245	4.170	4.200	885,270	-0.02(-0.47%)
Jun 09, 2017	4.175	4.267	4.146	4.220	1,224,882	+0.04(+0.95%)
Jun 08, 2017	4.126	4.195	4.096	4.180	742,255	+0.06(+1.57%)
Jun 07, 2017	4.051	4.121	4.046	4.116	693,517	+0.06(+1.60%)
Jun 06, 2017	4.056	4.066	4.031	4.051	1,072,840	-0.02(-0.61%)
Jun 05, 2017	4.136	4.136	4.068	4.076	966,040	-0.02(-0.61%)
Jun 02, 2017	4.086	4.146	4.071	4.101	1,349,121	+0.02(+0.61%)

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