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 )

13.66 +0.56 (+4.27%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	6.041	6.212	5.952	6.212	774,671	+0.20(+3.40%)
Oct 30, 2007	6.170	6.179	5.975	6.008	672,253	-0.16(-2.61%)
Oct 29, 2007	6.189	6.311	6.087	6.170	1,009,595	+0.01(+0.11%)
Oct 26, 2007	6.186	6.268	6.087	6.163	741,241	+0.11(+1.85%)
Oct 25, 2007	6.038	6.150	5.939	6.051	1,151,522	+0.05(+0.82%)
Oct 24, 2007	6.114	6.153	5.923	6.002	623,019	-0.11(-1.72%)
Oct 23, 2007	6.219	6.314	6.045	6.107	631,832	-0.06(-1.01%)
Oct 22, 2007	5.913	6.232	5.860	6.170	486,866	+0.23(+3.82%)
Oct 19, 2007	5.956	6.021	5.883	5.943	1,363,348	-0.02(-0.39%)
Oct 18, 2007	6.028	6.031	5.923	5.966	878,305	-0.13(-2.21%)
Oct 17, 2007	6.137	6.255	5.956	6.100	471,671	+0.01(+0.22%)
Oct 16, 2007	6.110	6.189	5.923	6.087	919,333	-0.04(-0.59%)
Oct 15, 2007	6.298	6.344	6.087	6.123	859,462	-0.15(-2.46%)
Oct 12, 2007	6.502	6.546	6.212	6.278	978,292	-0.22(-3.44%)
Oct 11, 2007	6.614	6.703	6.479	6.502	659,488	-0.10(-1.54%)
Oct 10, 2007	6.548	6.722	6.548	6.604	474,102	+0.06(+0.85%)
Oct 09, 2007	6.597	6.670	6.436	6.548	1,128,121	-0.08(-1.14%)
Oct 08, 2007	6.729	6.801	6.574	6.624	297,833	-0.05(-0.79%)
Oct 05, 2007	6.903	6.949	6.571	6.676	601,441	-0.08(-1.17%)
Oct 04, 2007	6.861	6.890	6.732	6.755	607,823	-0.07(-1.01%)
Oct 03, 2007	6.788	6.903	6.706	6.824	478,965	+0.03(+0.48%)
Oct 02, 2007	6.643	6.995	6.643	6.791	490,817	+0.19(+2.84%)

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