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, 2016	3.240	3.272	3.198	3.268	230,633	+0.05(+1.41%)
Jun 29, 2016	3.163	3.245	3.140	3.222	350,535	+0.09(+2.90%)
Jun 28, 2016	3.049	3.136	3.049	3.131	323,178	+0.08(+2.68%)
Jun 27, 2016	3.104	3.136	3.045	3.049	316,869	-0.08(-2.47%)
Jun 24, 2016	3.031	3.131	3.009	3.127	381,139	+0.04(+1.18%)
Jun 23, 2016	3.099	3.099	3.081	3.090	106,594	+0.00(+0.00%)
Jun 22, 2016	3.077	3.109	3.077	3.090	157,084	+0.00(+0.15%)
Jun 21, 2016	3.118	3.118	3.081	3.086	183,826	-0.02(-0.73%)
Jun 20, 2016	3.109	3.154	3.109	3.109	144,238	+0.02(+0.59%)
Jun 17, 2016	3.086	3.104	3.084	3.090	785,987	+0.00(+0.15%)
Jun 16, 2016	3.090	3.113	3.072	3.086	161,217	-0.02(-0.59%)
Jun 15, 2016	3.099	3.131	3.072	3.104	214,090	-0.01(-0.29%)
Jun 14, 2016	3.127	3.131	3.113	3.113	85,010	-0.03(-0.87%)
Jun 13, 2016	3.177	3.177	3.131	3.140	88,689	-0.04(-1.14%)
Jun 10, 2016	3.181	3.204	3.159	3.177	64,764	-0.02(-0.71%)
Jun 09, 2016	3.190	3.222	3.168	3.199	463,839	-0.01(-0.28%)
Jun 08, 2016	3.168	3.218	3.158	3.208	274,837	+0.05(+1.44%)
Jun 07, 2016	3.177	3.181	3.154	3.163	94,564	-0.02(-0.57%)
Jun 06, 2016	3.163	3.186	3.154	3.181	160,125	+0.00(+0.14%)
Jun 03, 2016	3.186	3.204	3.163	3.177	109,714	-0.02(-0.57%)
Jun 02, 2016	3.195	3.199	3.168	3.195	84,942	+0.00(+0.14%)

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