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 (%)
Oct 29, 2004	6.663	6.835	6.644	6.676	1,762,654	+0.02(+0.24%)
Oct 28, 2004	6.692	6.707	6.644	6.660	187,223	-0.02(-0.24%)
Oct 27, 2004	6.676	6.707	6.580	6.676	80,462	+0.03(+0.48%)
Oct 26, 2004	6.707	6.707	6.612	6.644	106,448	-0.05(-0.72%)
Oct 25, 2004	6.593	6.707	6.586	6.692	40,700	+0.04(+0.53%)
Oct 22, 2004	6.739	6.749	6.656	6.656	28,803	-0.07(-1.00%)
Oct 21, 2004	6.739	6.803	6.707	6.723	151,845	-0.03(-0.47%)
Oct 20, 2004	6.771	6.787	6.746	6.755	118,971	-0.03(-0.38%)
Oct 19, 2004	6.867	6.867	6.743	6.781	96,116	-0.09(-1.26%)
Oct 18, 2004	6.819	6.899	6.819	6.867	222,601	+0.02(+0.23%)
Oct 15, 2004	6.851	6.896	6.803	6.851	87,036	+0.02(+0.28%)
Oct 14, 2004	6.893	6.899	6.778	6.832	57,607	-0.09(-1.25%)
Oct 13, 2004	7.043	7.043	6.918	6.918	193,798	-0.19(-2.65%)
Oct 12, 2004	7.107	7.126	7.075	7.107	102,377	-0.02(-0.22%)
Oct 11, 2004	7.091	7.132	7.075	7.123	110,205	+0.05(+0.68%)
Oct 08, 2004	7.059	7.129	7.049	7.075	177,204	+0.08(+1.10%)
Oct 07, 2004	7.027	7.107	6.995	6.998	52,597	-0.03(-0.41%)
Oct 06, 2004	7.148	7.151	7.027	7.027	218,844	-0.11(-1.52%)
Oct 05, 2004	7.231	7.298	7.136	7.136	183,779	-0.11(-1.50%)
Oct 04, 2004	7.381	7.417	7.187	7.244	168,125	-0.06(-0.79%)

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