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 (%)
Mar 31, 2016	3.021	3.038	2.990	3.012	191,966	-0.00(-0.15%)
Mar 30, 2016	3.047	3.070	3.003	3.016	167,355	-0.01(-0.29%)
Mar 29, 2016	2.967	3.030	2.967	3.025	142,480	+0.03(+1.04%)
Mar 28, 2016	3.025	3.034	2.923	2.994	286,638	-0.03(-1.03%)
Mar 24, 2016	2.990	3.025	3.025	3.025	296,263	+0.02(+0.74%)
Mar 23, 2016	3.034	3.034	2.998	3.003	137,452	-0.03(-0.88%)
Mar 22, 2016	3.003	3.038	2.985	3.030	149,181	-0.00(-0.15%)
Mar 21, 2016	2.990	3.038	2.963	3.034	200,227	+0.04(+1.49%)
Mar 18, 2016	2.990	3.003	2.967	2.990	541,223	-0.02(-0.74%)
Mar 17, 2016	3.003	3.052	2.958	3.012	199,506	+0.04(+1.50%)
Mar 16, 2016	2.954	2.985	2.936	2.967	281,025	+0.03(+0.91%)
Mar 15, 2016	2.976	2.996	2.914	2.941	208,697	-0.01(-0.30%)
Mar 14, 2016	2.914	2.990	2.909	2.950	241,551	-0.04(-1.34%)
Mar 11, 2016	2.963	3.003	2.923	2.990	149,539	+0.08(+2.75%)
Mar 10, 2016	2.967	2.967	2.901	2.909	127,798	-0.04(-1.21%)
Mar 09, 2016	2.958	2.976	2.936	2.945	125,040	-0.02(-0.75%)
Mar 08, 2016	2.963	2.990	2.927	2.967	170,468	-0.01(-0.30%)
Mar 07, 2016	2.976	2.994	2.959	2.976	247,027	+0.01(+0.44%)
Mar 04, 2016	3.002	3.011	2.941	2.963	257,144	-0.03(-1.16%)
Mar 03, 2016	2.863	3.024	2.863	2.998	377,482	+0.13(+4.39%)
Mar 02, 2016	2.898	2.905	2.872	2.872	221,248	-0.03(-0.90%)

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