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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2006	8.162	8.227	8.047	8.227	543,473	+0.10(+1.21%)
Jun 29, 2006	8.004	8.142	7.925	8.129	282,241	+0.16(+1.98%)
Jun 28, 2006	7.886	7.975	7.883	7.971	167,152	+0.08(+0.96%)
Jun 27, 2006	8.113	8.113	7.879	7.896	236,266	-0.18(-2.20%)
Jun 26, 2006	8.014	8.080	7.958	8.073	220,738	+0.10(+1.19%)
Jun 23, 2006	7.886	7.991	7.866	7.978	275,238	+0.10(+1.29%)
Jun 22, 2006	7.810	7.899	7.791	7.876	301,422	+0.07(+0.84%)
Jun 21, 2006	7.751	7.850	7.751	7.810	239,615	+0.05(+0.68%)
Jun 20, 2006	7.768	7.833	7.751	7.758	325,779	-0.01(-0.13%)
Jun 19, 2006	7.817	7.827	7.686	7.768	542,255	-0.05(-0.67%)
Jun 16, 2006	7.998	8.021	7.784	7.820	810,491	-0.16(-2.02%)
Jun 15, 2006	7.801	7.988	7.801	7.981	554,434	+0.18(+2.32%)
Jun 14, 2006	7.735	7.883	7.640	7.801	499,630	+0.06(+0.76%)
Jun 13, 2006	7.866	7.919	7.718	7.741	523,987	-0.14(-1.79%)
Jun 12, 2006	7.876	7.952	7.856	7.883	357,444	-0.00(-0.04%)
Jun 09, 2006	8.030	8.080	7.853	7.886	537,688	-0.11(-1.40%)
Jun 08, 2006	7.906	8.001	7.840	7.998	584,576	+0.06(+0.74%)
Jun 07, 2006	8.076	8.185	7.892	7.938	395,807	-0.11(-1.31%)
Jun 06, 2006	8.063	8.142	7.915	8.044	602,235	-0.02(-0.24%)
Jun 05, 2006	8.080	8.195	8.050	8.063	273,106	-0.02(-0.20%)
Jun 02, 2006	8.063	8.113	7.981	8.080	397,329	+0.05(+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