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 (%)
Jun 30, 2004	6.313	6.361	6.265	6.361	107,269	+0.06(+0.91%)
Jun 29, 2004	6.297	6.364	6.281	6.303	74,649	+0.01(+0.15%)
Jun 28, 2004	6.392	6.392	6.265	6.294	56,771	-0.08(-1.30%)
Jun 25, 2004	6.424	6.510	6.376	6.376	625,113	-0.07(-1.14%)
Jun 24, 2004	6.504	6.504	6.348	6.450	217,048	-0.07(-1.03%)
Jun 23, 2004	6.536	6.539	6.482	6.517	57,398	-0.05(-0.78%)
Jun 22, 2004	6.568	6.619	6.552	6.568	122,638	+0.02(+0.24%)
Jun 21, 2004	6.695	6.695	6.456	6.552	217,676	-0.13(-1.91%)
Jun 18, 2004	6.520	6.679	6.520	6.679	66,494	+0.14(+2.10%)
Jun 17, 2004	6.421	6.584	6.421	6.542	116,365	+0.13(+1.99%)
Jun 16, 2004	6.399	6.415	6.348	6.415	78,413	+0.04(+0.60%)
Jun 15, 2004	6.376	6.418	6.338	6.376	277,584	+0.00(+0.00%)
Jun 14, 2004	6.249	6.376	6.214	6.376	842,162	+0.11(+1.78%)
Jun 10, 2004	6.198	6.313	6.198	6.265	56,144	+0.09(+1.39%)
Jun 09, 2004	6.137	6.179	6.137	6.179	32,933	+0.04(+0.68%)
Jun 08, 2004	6.058	6.137	6.058	6.137	121,070	+0.10(+1.58%)
Jun 07, 2004	6.042	6.070	6.016	6.042	1,148,916	-0.01(-0.16%)
Jun 04, 2004	6.118	6.121	6.026	6.051	50,498	-0.05(-0.84%)
Jun 03, 2004	6.137	6.166	6.093	6.102	43,911	-0.03(-0.52%)
Jun 02, 2004	6.010	6.150	6.010	6.134	188,506	+0.13(+2.23%)

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