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 )

13.22 +0.25 (+1.93%)

Streaming Delayed Price Updated: 2:27 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 (%)
Sep 29, 2017	4.099	4.165	4.099	4.160	601,545	+0.04(+0.99%)
Sep 28, 2017	4.028	4.119	4.018	4.119	830,943	+0.10(+2.40%)
Sep 27, 2017	4.069	4.086	3.998	4.023	905,412	-0.05(-1.25%)
Sep 26, 2017	4.059	4.094	4.043	4.074	597,902	+0.03(+0.63%)
Sep 25, 2017	4.069	4.074	4.043	4.048	2,228,609	-0.01(-0.25%)
Sep 22, 2017	4.074	4.089	4.033	4.059	594,179	-0.01(-0.25%)
Sep 21, 2017	4.064	4.086	4.059	4.069	253,938	+0.01(+0.13%)
Sep 20, 2017	4.059	4.089	4.048	4.064	300,183	+0.01(+0.12%)
Sep 19, 2017	4.054	4.074	4.043	4.059	371,603	-0.01(-0.12%)
Sep 18, 2017	4.084	4.089	4.048	4.064	500,453	-0.02(-0.37%)
Sep 15, 2017	4.074	4.104	4.055	4.079	674,551	+0.01(+0.12%)
Sep 14, 2017	4.084	4.084	4.064	4.074	188,560	-0.01(-0.12%)
Sep 13, 2017	4.079	4.109	4.054	4.079	494,313	-0.01(-0.25%)
Sep 12, 2017	4.099	4.125	4.079	4.089	449,025	-0.02(-0.49%)
Sep 11, 2017	4.059	4.125	4.059	4.109	413,154	+0.05(+1.25%)
Sep 08, 2017	4.069	4.086	4.048	4.059	671,668	-0.02(-0.37%)
Sep 07, 2017	4.079	4.130	4.059	4.074	590,719	-0.02(-0.50%)
Sep 06, 2017	4.130	4.130	4.079	4.094	380,524	-0.02(-0.37%)
Sep 05, 2017	4.185	4.188	4.084	4.109	584,920	-0.07(-1.70%)

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