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 )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.940	9.164	8.940	9.084	348,460	+0.09(+0.99%)
Aug 30, 2005	9.023	9.033	8.959	8.994	385,404	+0.04(+0.50%)
Aug 29, 2005	8.800	9.055	8.752	8.950	396,988	+0.21(+2.41%)
Aug 26, 2005	8.975	8.975	8.681	8.739	480,894	-0.22(-2.43%)
Aug 25, 2005	8.748	9.039	8.748	8.956	998,733	+0.14(+1.56%)
Aug 24, 2005	8.707	8.889	8.678	8.819	1,084,831	+0.09(+1.06%)
Aug 23, 2005	8.710	8.793	8.688	8.726	333,119	+0.01(+0.07%)
Aug 22, 2005	8.665	8.720	8.640	8.720	263,928	+0.06(+0.74%)
Aug 19, 2005	8.678	8.685	8.598	8.656	144,017	-0.03(-0.29%)
Aug 18, 2005	8.656	8.800	8.608	8.681	593,604	-0.01(-0.15%)
Aug 17, 2005	8.697	8.768	8.624	8.694	371,942	+0.03(+0.33%)
Aug 16, 2005	8.678	8.697	8.621	8.665	250,779	-0.02(-0.26%)
Aug 15, 2005	8.720	8.784	8.547	8.688	426,731	+0.00(+0.00%)
Aug 12, 2005	8.816	8.848	8.665	8.688	173,134	-0.13(-1.45%)
Aug 11, 2005	8.697	8.889	8.618	8.816	373,507	+0.02(+0.18%)
Aug 10, 2005	8.704	8.927	8.704	8.800	849,393	+0.21(+2.42%)
Aug 09, 2005	8.863	8.863	8.522	8.592	761,103	-0.13(-1.47%)
Aug 08, 2005	9.042	9.042	8.630	8.720	607,067	-0.32(-3.53%)
Aug 05, 2005	9.771	9.822	8.729	9.039	1,288,647	-0.73(-7.49%)
Aug 04, 2005	9.933	9.953	9.771	9.771	296,489	-0.19(-1.96%)
Aug 03, 2005	9.921	9.965	9.854	9.965	358,792	+0.05(+0.52%)
Aug 02, 2005	9.847	9.933	9.847	9.914	269,877	+0.10(+1.04%)

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