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 (%)
Dec 30, 2016		3.437	3.437	3.437	0	-0.01(-0.27%)
Dec 29, 2016	3.432	3.460	3.432	3.446	124,184	+0.01(+0.27%)
Dec 28, 2016	3.414	3.465	3.400	3.437	255,281	+0.02(+0.54%)
Dec 27, 2016	3.442	3.465	3.400	3.419	223,419	-0.02(-0.67%)
Dec 23, 2016		3.442	3.442	3.442	0	+0.04(+1.08%)
Dec 22, 2016	3.373	3.414	3.354	3.405	164,235	+0.04(+1.23%)
Dec 21, 2016	3.363	3.396	3.363	3.363	241,234	+0.01(+0.27%)
Dec 20, 2016	3.368	3.382	3.354	3.354	265,093	-0.03(-0.82%)
Dec 19, 2016	3.202	3.382	3.202	3.382	419,985	+0.19(+5.92%)
Dec 16, 2016	3.290	3.368	3.188	3.193	2,702,919	-0.10(-3.08%)
Dec 15, 2016	3.327	3.363	3.276	3.294	402,938	-0.02(-0.56%)
Dec 14, 2016	3.359	3.396	3.308	3.313	452,650	-0.05(-1.37%)
Dec 13, 2016	3.414	3.442	3.350	3.359	385,113	-0.07(-2.15%)
Dec 12, 2016	3.428	3.442	3.368	3.432	424,363	-0.03(-0.93%)
Dec 09, 2016	3.432	3.488	3.409	3.465	300,133	+0.05(+1.35%)
Dec 08, 2016	3.437	3.492	3.409	3.419	291,931	-0.05(-1.46%)
Dec 07, 2016	3.409	3.515	3.409	3.469	275,429	-0.00(-0.13%)
Dec 06, 2016	3.432	3.538	3.409	3.474	463,429	+0.02(+0.53%)
Dec 05, 2016	3.446	3.456	3.423	3.456	213,387	+0.01(+0.40%)
Dec 02, 2016	3.432	3.456	3.419	3.442	263,318	+0.00(+0.13%)

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