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 (%)
Nov 30, 2004	7.442	7.554	7.349	7.538	255,788	+0.07(+0.90%)
Nov 29, 2004	7.375	7.519	7.314	7.471	180,022	+0.08(+1.08%)
Nov 26, 2004	7.375	7.410	7.330	7.391	51,658	+0.05(+0.65%)
Nov 24, 2004	7.266	7.378	7.266	7.343	110,205	+0.04(+0.61%)
Nov 23, 2004	7.250	7.346	7.209	7.298	314,021	+0.03(+0.44%)
Nov 22, 2004	6.976	7.314	6.976	7.266	351,278	+0.32(+4.60%)
Nov 19, 2004	6.931	6.979	6.899	6.947	223,854	+0.08(+1.16%)
Nov 18, 2004	6.915	6.931	6.835	6.867	110,831	-0.06(-0.92%)
Nov 17, 2004	7.011	7.011	6.899	6.931	109,578	-0.05(-0.69%)
Nov 16, 2004	6.944	7.014	6.890	6.979	324,040	+0.18(+2.68%)
Nov 15, 2004	6.845	6.845	6.759	6.797	180,648	-0.05(-0.75%)
Nov 12, 2004	6.851	6.858	6.803	6.848	108,013	+0.02(+0.23%)
Nov 11, 2004	6.723	6.883	6.723	6.832	206,008	+0.12(+1.86%)
Nov 10, 2004	6.723	6.739	6.692	6.707	224,793	+0.01(+0.10%)
Nov 09, 2004	6.676	6.739	6.644	6.701	125,233	+0.06(+0.87%)
Nov 08, 2004	6.468	6.727	6.468	6.644	187,223	+0.13(+2.06%)
Nov 05, 2004	6.669	6.676	6.481	6.509	193,798	-0.17(-2.49%)
Nov 04, 2004	6.752	6.826	6.666	6.676	107,387	-0.07(-0.99%)
Nov 03, 2004	6.874	6.883	6.739	6.743	288,035	-0.11(-1.68%)
Nov 02, 2004	6.835	6.899	6.829	6.858	215,713	+0.02(+0.33%)

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