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 )

14.53 -0.57 (-3.77%)

Streaming Delayed Price Updated: 2:45 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 (%)
Oct 31, 2005	8.704	8.845	8.641	8.658	291,679	-0.03(-0.34%)
Oct 28, 2005	8.829	8.832	8.668	8.687	333,087	-0.13(-1.49%)
Oct 27, 2005	9.026	9.029	8.819	8.819	113,261	-0.21(-2.29%)
Oct 26, 2005	9.111	9.111	8.966	9.026	286,503	-0.11(-1.15%)
Oct 25, 2005	9.032	9.134	8.868	9.131	252,707	-0.05(-0.54%)
Oct 24, 2005	9.164	9.219	9.104	9.180	512,113	+0.15(+1.64%)
Oct 21, 2005	8.822	9.098	8.822	9.032	325,170	+0.17(+1.97%)
Oct 20, 2005	9.108	9.147	8.796	8.858	306,293	-0.23(-2.56%)
Oct 19, 2005	9.012	9.108	8.907	9.091	585,185	+0.08(+0.87%)
Oct 18, 2005	9.193	9.216	8.976	9.012	538,906	-0.17(-1.89%)
Oct 17, 2005	9.147	9.229	9.091	9.187	434,779	+0.03(+0.29%)
Oct 14, 2005	8.983	9.183	8.921	9.160	383,324	+0.26(+2.92%)
Oct 13, 2005	9.012	9.042	8.789	8.901	385,455	-0.11(-1.24%)
Oct 12, 2005	9.164	9.256	8.927	9.012	409,812	-0.19(-2.03%)
Oct 11, 2005	9.456	9.502	9.196	9.200	388,804	-0.26(-2.71%)
Oct 10, 2005	9.554	9.640	9.403	9.456	816,276	-0.13(-1.37%)
Oct 07, 2005	9.485	9.663	9.459	9.587	201,557	+0.10(+1.07%)
Oct 06, 2005	9.476	9.558	9.393	9.485	453,960	+0.01(+0.10%)
Oct 05, 2005	9.443	9.476	9.279	9.476	249,967	-0.02(-0.21%)
Oct 04, 2005	9.420	9.558	9.338	9.495	586,099	+0.08(+0.80%)

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