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 (%)
Apr 30, 2004	6.244	6.244	6.184	6.212	247,648	-0.04(-0.66%)
Apr 29, 2004	6.260	6.267	6.196	6.254	104,569	+0.01(+0.15%)
Apr 28, 2004	6.324	6.334	6.244	6.244	48,527	-0.06(-1.01%)
Apr 27, 2004	6.212	6.372	6.196	6.308	56,354	+0.08(+1.28%)
Apr 26, 2004	6.228	6.244	6.212	6.228	36,630	+0.00(+0.00%)
Apr 23, 2004	6.232	6.235	6.228	6.228	23,794	-0.02(-0.26%)
Apr 22, 2004	6.165	6.244	6.149	6.244	35,065	+0.08(+1.30%)
Apr 21, 2004	6.276	6.276	6.069	6.165	375,699	-0.13(-2.03%)
Apr 20, 2004	6.228	6.315	6.228	6.292	41,953	+0.06(+0.97%)
Apr 19, 2004	6.228	6.254	6.228	6.232	51,032	+0.00(+0.05%)
Apr 16, 2004	6.260	6.260	6.228	6.228	105,195	-0.03(-0.51%)
Apr 15, 2004	6.206	6.273	6.206	6.260	71,069	+0.05(+0.87%)
Apr 14, 2004	6.196	6.222	6.196	6.206	450,525	-0.03(-0.41%)
Apr 13, 2004	6.232	6.244	6.180	6.232	710,071	-0.00(-0.05%)
Apr 12, 2004	6.532	6.532	6.203	6.235	2,670,281	-0.29(-4.45%)
Apr 08, 2004	6.548	6.548	6.503	6.525	943,004	-0.02(-0.34%)
Apr 07, 2004	6.404	6.580	6.404	6.548	11,607,536	+6.00(+1105.88%)
Apr 05, 2004	0.5430	0.5430	0.5430	0.5430	0	+0.00(+0.00%)
Apr 02, 2004	0.5430	0.5430	0.5430	0.5430	0	+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