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 )

13.46 +0.04 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 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	7.222	7.295	7.144	7.291	208,255	+0.07(+0.95%)
Sep 29, 2004	6.930	7.275	6.930	7.222	154,060	+0.27(+3.87%)
Sep 28, 2004	6.848	6.953	6.841	6.953	71,854	+0.07(+1.05%)
Sep 27, 2004	6.881	6.963	6.881	6.881	22,226	+0.00(+0.00%)
Sep 24, 2004	6.832	6.884	6.733	6.881	27,097	+0.02(+0.24%)
Sep 23, 2004	6.891	6.907	6.848	6.864	4,567	-0.01(-0.14%)
Sep 22, 2004	6.884	6.897	6.766	6.874	56,630	-0.01(-0.14%)
Sep 21, 2004	6.897	6.937	6.874	6.884	88,295	-0.01(-0.19%)
Sep 20, 2004	6.943	6.979	6.881	6.897	44,147	-0.08(-1.13%)
Sep 17, 2004	7.062	7.062	6.950	6.976	42,016	-0.09(-1.21%)
Sep 16, 2004	6.983	7.078	6.983	7.062	53,281	+0.11(+1.61%)
Sep 15, 2004	7.055	7.127	6.950	6.950	157,105	-0.11(-1.49%)
Sep 14, 2004	7.045	7.062	6.979	7.055	166,239	-0.02(-0.32%)
Sep 13, 2004	7.062	7.078	7.009	7.078	348,005	+0.05(+0.65%)
Sep 10, 2004	7.065	7.078	7.012	7.032	81,292	-0.06(-0.88%)
Sep 09, 2004	6.750	7.127	6.750	7.094	259,710	+0.32(+4.65%)
Sep 08, 2004	6.897	6.897	6.776	6.779	59,675	-0.07(-1.01%)
Sep 07, 2004	6.815	6.897	6.759	6.848	228,959	+0.02(+0.24%)
Sep 03, 2004	6.815	6.897	6.746	6.832	240,224	+0.02(+0.24%)
Sep 02, 2004	6.832	6.832	6.799	6.815	91,644	+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