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 )

14.55 -0.54 (-3.61%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	8.211	8.277	8.172	8.211	187,551	+0.04(+0.52%)
Feb 25, 2005	8.359	8.375	8.139	8.168	172,023	-0.14(-1.70%)
Feb 24, 2005	8.540	8.540	8.293	8.310	203,079	-0.23(-2.65%)
Feb 23, 2005	8.608	8.631	8.520	8.536	174,459	+0.01(+0.12%)
Feb 22, 2005	8.582	8.664	8.480	8.526	243,269	-0.06(-0.65%)
Feb 18, 2005	8.572	8.700	8.507	8.582	506,024	+0.17(+2.03%)
Feb 17, 2005	8.395	8.480	8.375	8.411	120,264	+0.02(+0.27%)
Feb 16, 2005	8.221	8.421	8.218	8.388	107,476	+0.15(+1.87%)
Feb 15, 2005	8.277	8.277	8.211	8.234	142,186	-0.01(-0.12%)
Feb 14, 2005	8.047	8.342	8.047	8.244	283,154	+0.23(+2.87%)
Feb 11, 2005	7.820	8.014	7.751	8.014	292,288	+0.22(+2.87%)
Feb 10, 2005	7.745	7.814	7.735	7.791	100,169	+0.05(+0.59%)
Feb 09, 2005	7.814	7.833	7.735	7.745	124,527	-0.04(-0.55%)
Feb 08, 2005	7.860	7.883	7.784	7.787	118,437	-0.07(-0.84%)
Feb 07, 2005	7.883	7.899	7.817	7.853	345,874	-0.02(-0.21%)
Feb 04, 2005	7.915	7.938	7.866	7.869	150,406	-0.01(-0.17%)
Feb 03, 2005	7.886	7.919	7.850	7.883	240,833	+0.01(+0.08%)
Feb 02, 2005	7.879	7.879	7.751	7.876	149,797	-0.00(-0.04%)

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