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 )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	7.024	7.094	6.947	7.091	214,148	+0.07(+0.95%)
Sep 29, 2004	6.739	7.075	6.739	7.024	158,419	+0.26(+3.87%)
Sep 28, 2004	6.660	6.762	6.653	6.762	73,887	+0.07(+1.05%)
Sep 27, 2004	6.692	6.771	6.692	6.692	22,855	+0.00(+0.00%)
Sep 24, 2004	6.644	6.695	6.548	6.692	27,864	+0.02(+0.24%)
Sep 23, 2004	6.701	6.717	6.660	6.676	4,696	-0.01(-0.14%)
Sep 22, 2004	6.695	6.707	6.580	6.685	58,233	-0.01(-0.14%)
Sep 21, 2004	6.707	6.746	6.685	6.695	90,793	-0.01(-0.19%)
Sep 20, 2004	6.752	6.787	6.692	6.707	45,396	-0.08(-1.13%)
Sep 17, 2004	6.867	6.867	6.759	6.784	43,205	-0.08(-1.21%)
Sep 16, 2004	6.791	6.883	6.791	6.867	54,789	+0.11(+1.61%)
Sep 15, 2004	6.861	6.931	6.759	6.759	161,550	-0.10(-1.49%)
Sep 14, 2004	6.851	6.867	6.787	6.861	170,943	-0.02(-0.32%)
Sep 13, 2004	6.867	6.883	6.816	6.883	357,853	+0.04(+0.65%)
Sep 10, 2004	6.870	6.883	6.819	6.838	83,593	-0.06(-0.88%)
Sep 09, 2004	6.564	6.931	6.564	6.899	267,059	+0.31(+4.65%)
Sep 08, 2004	6.707	6.707	6.589	6.593	61,364	-0.07(-1.01%)
Sep 07, 2004	6.628	6.707	6.573	6.660	235,438	+0.02(+0.24%)
Sep 03, 2004	6.628	6.707	6.561	6.644	247,022	+0.02(+0.24%)
Sep 02, 2004	6.644	6.644	6.612	6.628	94,237	+0.00(+0.00%)

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