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 UNCHANGED

Streaming Delayed 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 (%)
Apr 30, 2008	5.729	5.729	5.452	5.506	355,267	+0.01(+0.17%)
Apr 29, 2008	5.567	5.710	5.449	5.496	309,727	-0.13(-2.27%)
Apr 28, 2008	5.500	5.697	5.500	5.624	503,214	+0.12(+2.20%)
Apr 25, 2008	5.579	5.583	5.468	5.503	297,498	-0.04(-0.80%)
Apr 24, 2008	5.477	5.579	5.379	5.548	239,004	+0.12(+2.23%)
Apr 23, 2008	5.340	5.554	5.334	5.426	230,222	+0.09(+1.73%)
Apr 22, 2008	5.465	5.509	5.280	5.334	441,362	-0.12(-2.22%)
Apr 21, 2008	5.471	5.516	5.420	5.455	390,593	-0.04(-0.81%)
Apr 18, 2008	5.548	5.576	5.468	5.500	246,733	+0.04(+0.82%)
Apr 17, 2008	5.481	5.586	5.353	5.455	411,003	-0.04(-0.70%)
Apr 16, 2008	5.321	5.510	5.302	5.493	396,688	+0.24(+4.61%)
Apr 15, 2008	5.197	5.334	5.117	5.251	493,303	+0.17(+3.39%)
Apr 14, 2008	5.053	5.219	5.053	5.079	452,619	+0.04(+0.70%)
Apr 11, 2008	5.417	5.417	5.025	5.044	579,843	-0.37(-6.89%)
Apr 10, 2008	5.328	5.595	5.277	5.417	570,951	+0.11(+2.16%)
Apr 09, 2008	5.691	5.771	5.277	5.302	597,483	-0.36(-6.36%)
Apr 08, 2008	5.468	5.691	5.468	5.662	420,297	+0.07(+1.20%)
Apr 07, 2008	5.340	5.796	5.261	5.595	1,606,679	+0.35(+6.69%)
Apr 04, 2008	5.238	5.261	5.092	5.245	415,645	+0.11(+2.05%)
Apr 03, 2008	5.181	5.222	4.980	5.139	547,910	-0.10(-1.95%)
Apr 02, 2008	4.999	5.261	4.929	5.241	429,590	+0.21(+4.18%)

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