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 (%)
Jan 31, 2018	4.130	4.154	4.080	4.105	1,320,977	-0.03(-0.73%)
Jan 30, 2018	4.185	4.200	4.125	4.135	1,700,050	-0.07(-1.56%)
Jan 29, 2018	4.266	4.266	4.185	4.200	1,028,980	-0.07(-1.53%)
Jan 26, 2018	4.306	4.311	4.256	4.266	518,507	-0.05(-1.05%)
Jan 25, 2018	4.296	4.311	4.281	4.311	413,722	+0.03(+0.59%)
Jan 24, 2018	4.296	4.306	4.271	4.286	697,161	+0.01(+0.12%)
Jan 23, 2018	4.215	4.291	4.215	4.281	475,011	+0.06(+1.31%)
Jan 22, 2018	4.236	4.251	4.226	4.226	715,462	-0.03(-0.59%)
Jan 19, 2018	4.231	4.251	4.215	4.251	1,184,964	+0.02(+0.48%)
Jan 18, 2018	4.266	4.268	4.221	4.231	1,452,537	-0.05(-1.06%)
Jan 17, 2018	4.276	4.296	4.251	4.276	518,727	+0.03(+0.59%)
Jan 16, 2018	4.281	4.304	4.251	4.251	916,309	-0.04(-0.82%)
Jan 12, 2018		4.286	4.286	4.286	0	-0.04(-0.82%)
Jan 11, 2018	4.291	4.326	4.271	4.321	611,382	+0.04(+0.94%)
Jan 10, 2018				4.281	999,314	-0.03(-0.70%)
Jan 09, 2018	4.351	4.356	4.306	4.311	1,423,431	-0.05(-1.15%)
Jan 08, 2018	4.311	4.372	4.301	4.362	876,054	+0.05(+1.17%)
Jan 05, 2018	4.321	4.326	4.291	4.311	573,105	+0.01(+0.12%)
Jan 04, 2018	4.316	4.362	4.291	4.306	733,431	-0.01(-0.23%)
Jan 03, 2018	4.362	4.422	4.306	4.316	1,718,047	-0.04(-0.81%)

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