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 )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.948	9.975	9.627	9.736	1,687,259	-0.21(-2.13%)
Jan 28, 2021	9.743	9.996	9.675	9.948	1,647,218	+0.30(+3.11%)
Jan 27, 2021	9.832	9.873	9.627	9.647	1,751,331	-0.30(-3.02%)
Jan 26, 2021	9.900	10.06	9.709	9.948	1,133,702	+0.14(+1.39%)
Jan 25, 2021	9.934	9.968	9.709	9.811	1,997,510	-0.18(-1.78%)
Jan 22, 2021	9.934	10.03	9.839	9.989	2,146,569	-0.01(-0.14%)
Jan 21, 2021	10.03	10.07	9.873	10.00	1,158,692	+0.03(+0.34%)
Jan 20, 2021	9.791	9.975	9.784	9.968	1,712,576	+0.19(+1.96%)
Jan 19, 2021	9.832	9.866	9.729	9.777	1,283,250	-0.04(-0.42%)
Jan 15, 2021	9.804	9.880	9.750	9.818	1,053,365	-0.06(-0.62%)
Jan 14, 2021	9.743	9.880	9.688	9.880	1,129,504	+0.18(+1.83%)
Jan 13, 2021	9.736	9.859	9.649	9.702	1,166,800	-0.03(-0.35%)
Jan 12, 2021	9.729	9.811	9.593	9.736	1,522,208	+0.02(+0.21%)
Jan 11, 2021	9.613	9.900	9.606	9.716	3,502,679	+0.01(+0.14%)
Jan 08, 2021	9.839	9.839	9.388	9.702	2,588,743	-0.08(-0.77%)
Jan 07, 2021	9.845	9.914	9.750	9.777	1,316,729	-0.02(-0.21%)
Jan 06, 2021	9.627	10.03	9.627	9.798	2,594,286	+0.27(+2.79%)
Jan 05, 2021	9.456	9.600	9.402	9.531	1,107,506	+0.10(+1.01%)

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