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 (%)
Jul 29, 2016	3.160	3.204	3.142	3.160	188,381	-0.01(-0.42%)
Jul 28, 2016	3.160	3.182	3.140	3.173	66,773	+0.01(+0.28%)
Jul 27, 2016	3.120	3.169	3.111	3.164	178,049	+0.04(+1.27%)
Jul 26, 2016	3.142	3.160	3.120	3.125	91,592	-0.04(-1.12%)
Jul 25, 2016	3.164	3.168	3.133	3.160	129,051	+0.00(+0.14%)
Jul 22, 2016	3.151	3.164	3.107	3.156	119,677	+0.01(+0.28%)
Jul 21, 2016	3.169	3.191	3.142	3.147	210,681	-0.02(-0.70%)
Jul 20, 2016	3.182	3.204	3.151	3.169	202,448	-0.00(-0.14%)
Jul 19, 2016	3.178	3.182	3.147	3.173	119,498	+0.01(+0.42%)
Jul 18, 2016	3.169	3.195	3.142	3.160	275,797	-0.02(-0.69%)
Jul 15, 2016	3.204	3.217	3.178	3.182	212,820	-0.04(-1.23%)
Jul 14, 2016	3.204	3.226	3.178	3.222	228,077	+0.02(+0.55%)
Jul 13, 2016	3.182	3.204	3.182	3.204	148,071	+0.00(+0.00%)
Jul 12, 2016	3.173	3.204	3.160	3.204	281,895	+0.04(+1.26%)
Jul 11, 2016	3.173	3.173	3.138	3.164	89,766	+0.01(+0.28%)
Jul 08, 2016	3.138	3.164	3.111	3.156	84,691	+0.04(+1.42%)
Jul 07, 2016	3.120	3.142	3.107	3.111	87,456	-0.04(-1.12%)
Jul 06, 2016	3.138	3.160	3.094	3.147	66,999	+0.00(+0.14%)
Jul 05, 2016	3.138	3.147	3.094	3.142	142,763	+0.01(+0.28%)

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