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 )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	9.460	9.480	9.401	9.444	207,571	+0.00(+0.03%)
Jun 29, 2005	9.378	9.457	9.368	9.440	265,619	+0.08(+0.84%)
Jun 28, 2005	9.345	9.444	9.295	9.361	286,892	+0.07(+0.78%)
Jun 27, 2005	9.355	9.444	9.263	9.289	177,788	-0.04(-0.42%)
Jun 24, 2005	9.444	9.493	9.226	9.328	1,339,643	-0.12(-1.22%)
Jun 23, 2005	9.463	9.559	9.404	9.444	275,648	-0.04(-0.42%)
Jun 22, 2005	9.493	9.529	9.358	9.483	345,547	+0.07(+0.73%)
Jun 21, 2005	9.526	9.536	9.411	9.414	497,199	-0.05(-0.56%)
Jun 20, 2005	9.427	9.608	9.368	9.467	668,606	+0.12(+1.30%)
Jun 17, 2005	9.246	9.358	9.220	9.345	442,191	+0.12(+1.32%)
Jun 16, 2005	9.295	9.295	9.197	9.223	401,771	+0.01(+0.11%)
Jun 15, 2005	9.295	9.295	9.184	9.213	109,408	+0.00(+0.00%)
Jun 14, 2005	9.197	9.249	9.190	9.213	295,706	+0.03(+0.36%)
Jun 13, 2005	9.180	9.269	9.147	9.180	348,890	+0.07(+0.72%)
Jun 10, 2005	9.193	9.243	9.101	9.114	133,417	-0.08(-0.86%)
Jun 09, 2005	9.184	9.226	9.065	9.193	138,887	+0.04(+0.47%)
Jun 08, 2005	9.197	9.226	9.147	9.151	136,456	-0.05(-0.50%)
Jun 07, 2005	9.114	9.230	9.095	9.197	201,189	+0.12(+1.27%)
Jun 06, 2005	9.049	9.131	9.012	9.082	231,580	+0.09(+0.95%)
Jun 03, 2005	8.966	9.131	8.966	8.996	76,585	-0.02(-0.22%)
Jun 02, 2005	9.022	9.272	8.999	9.016	193,287	+0.06(+0.66%)

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