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 )

13.29 +0.32 (+2.47%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		9.974	9.974	9.974	798,459	+0.04(+0.35%)
Dec 30, 2020	9.939	10.09	9.889	9.939	798,459	+0.01(+0.14%)
Dec 29, 2020	9.988	10.04	9.861	9.925	1,164,424	-0.07(-0.70%)
Dec 28, 2020	9.946	10.08	9.896	9.995	1,029,953	+0.11(+1.14%)
Dec 24, 2020	9.939	9.939	9.756	9.882	618,880	-0.04(-0.43%)
Dec 23, 2020	9.826	10.06	9.749	9.925	766,880	+0.12(+1.22%)
Dec 22, 2020	9.713	9.889	9.664	9.805	1,047,357	+0.11(+1.09%)
Dec 21, 2020	9.847	9.882	9.481	9.699	2,605,633	-0.30(-2.96%)
Dec 18, 2020	10.39	10.52	9.974	9.995	6,036,255	-0.37(-3.53%)
Dec 17, 2020	10.20	10.37	10.13	10.36	1,506,112	+0.23(+2.22%)
Dec 16, 2020	10.11	10.22	9.981	10.14	1,367,575	+0.02(+0.21%)
Dec 15, 2020	10.06	10.13	9.995	10.11	1,640,056	+0.10(+0.98%)
Dec 14, 2020	9.882	10.16	9.882	10.02	2,695,013	+0.21(+2.15%)
Dec 11, 2020	9.917	9.981	9.742	9.805	1,102,981	-0.19(-1.90%)
Dec 10, 2020	9.854	10.02	9.798	9.995	1,113,121	+0.10(+1.00%)
Dec 09, 2020	10.14	10.23	9.840	9.896	2,615,902	-0.16(-1.61%)
Dec 08, 2020	9.636	10.16	9.629	10.06	3,115,562	+0.39(+4.08%)
Dec 07, 2020	9.643	9.777	9.495	9.664	1,629,709	+0.06(+0.59%)
Dec 04, 2020	9.636	9.735	9.552	9.608	1,681,200	+0.04(+0.44%)
Dec 03, 2020	9.643	9.798	9.538	9.566	1,232,781	-0.02(-0.22%)
Dec 02, 2020	9.615	9.636	9.467	9.587	1,096,954	+0.03(+0.29%)

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