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 )

13.08 +0.11 (+0.85%)

Official Closing Price Updated: 7:00 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, 2023	14.39	14.48	14.21	14.24	3,007,905	-0.05(-0.33%)
Sep 28, 2023	13.90	14.33	13.86	14.28	2,789,006	+0.37(+2.63%)
Sep 27, 2023	13.90	14.11	13.86	13.92	2,365,772	+0.10(+0.75%)
Sep 26, 2023	13.76	14.07	13.74	13.81	2,557,076	-0.06(-0.41%)
Sep 25, 2023	13.88	13.91	13.84	13.87	2,154,256	-0.09(-0.67%)
Sep 22, 2023	14.08	14.13	13.92	13.96	2,330,889	+0.02(+0.13%)
Sep 21, 2023	14.40	14.44	13.95	13.95	6,014,870	-0.57(-3.94%)
Sep 20, 2023	14.84	14.90	14.51	14.52	2,206,053	-0.27(-1.84%)
Sep 19, 2023	14.79	14.90	14.62	14.79	1,730,192	+0.01(+0.06%)
Sep 18, 2023	15.03	15.04	14.76	14.78	2,216,296	-0.25(-1.68%)
Sep 15, 2023	14.88	15.06	14.75	15.03	4,366,695	+0.15(+1.01%)
Sep 14, 2023	14.86	14.94	14.77	14.88	1,497,107	+0.21(+1.41%)
Sep 13, 2023	14.68	14.83	14.56	14.68	1,893,292	-0.08(-0.57%)
Sep 12, 2023	14.91	15.01	14.75	14.76	1,768,099	-0.23(-1.56%)
Sep 11, 2023	15.01	15.07	14.86	15.00	2,230,151	+0.08(+0.50%)
Sep 08, 2023	14.81	15.01	14.73	14.92	1,695,289	+0.09(+0.63%)
Sep 07, 2023	14.86	14.94	14.79	14.83	2,109,712	-0.04(-0.25%)
Sep 06, 2023	14.96	15.14	14.83	14.86	1,792,367	-0.10(-0.69%)
Sep 05, 2023	15.01	15.16	14.93	14.97	2,417,823	-0.19(-1.24%)

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