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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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	7.236	7.308	7.157	7.305	207,875	+0.07(+0.95%)
Sep 29, 2004	6.943	7.288	6.943	7.236	153,779	+0.27(+3.87%)
Sep 28, 2004	6.861	6.966	6.854	6.966	71,723	+0.07(+1.05%)
Sep 27, 2004	6.893	6.976	6.893	6.893	22,185	+0.00(+0.00%)
Sep 24, 2004	6.844	6.897	6.745	6.893	27,048	+0.02(+0.24%)
Sep 23, 2004	6.903	6.920	6.861	6.877	4,558	-0.01(-0.14%)
Sep 22, 2004	6.897	6.910	6.778	6.887	56,527	-0.01(-0.14%)
Sep 21, 2004	6.910	6.949	6.887	6.897	88,134	-0.01(-0.19%)
Sep 20, 2004	6.956	6.992	6.893	6.910	44,067	-0.08(-1.13%)
Sep 17, 2004	7.074	7.074	6.963	6.989	41,939	-0.09(-1.21%)
Sep 16, 2004	6.995	7.091	6.995	7.074	53,184	+0.11(+1.61%)
Sep 15, 2004	7.068	7.140	6.963	6.963	156,818	-0.11(-1.49%)
Sep 14, 2004	7.058	7.074	6.992	7.068	165,935	-0.02(-0.32%)
Sep 13, 2004	7.074	7.091	7.022	7.091	347,371	+0.05(+0.65%)
Sep 10, 2004	7.078	7.091	7.025	7.045	81,144	-0.06(-0.88%)
Sep 09, 2004	6.762	7.140	6.762	7.107	259,236	+0.32(+4.65%)
Sep 08, 2004	6.910	6.910	6.788	6.791	59,566	-0.07(-1.01%)
Sep 07, 2004	6.828	6.910	6.772	6.861	228,541	+0.02(+0.24%)
Sep 03, 2004	6.828	6.910	6.759	6.844	239,786	+0.02(+0.24%)
Sep 02, 2004	6.844	6.844	6.811	6.828	91,477	+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