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 (%)
Jun 30, 2016	3.151	3.182	3.110	3.178	237,159	+0.04(+1.41%)
Jun 29, 2016	3.076	3.156	3.054	3.133	360,454	+0.09(+2.90%)
Jun 28, 2016	2.966	3.049	2.966	3.045	332,323	+0.08(+2.68%)
Jun 27, 2016	3.019	3.049	2.961	2.966	325,836	-0.08(-2.47%)
Jun 24, 2016	2.948	3.045	2.926	3.041	391,924	+0.04(+1.18%)
Jun 23, 2016	3.014	3.014	2.996	3.005	109,610	+0.00(+0.00%)
Jun 22, 2016	2.992	3.023	2.992	3.005	161,529	+0.00(+0.15%)
Jun 21, 2016	3.032	3.032	2.996	3.001	189,028	-0.02(-0.73%)
Jun 20, 2016	3.023	3.067	3.023	3.023	148,320	+0.02(+0.59%)
Jun 17, 2016	3.001	3.019	2.999	3.005	808,228	+0.00(+0.15%)
Jun 16, 2016	3.005	3.027	2.988	3.001	165,779	-0.02(-0.59%)
Jun 15, 2016	3.014	3.045	2.988	3.019	220,148	-0.01(-0.29%)
Jun 14, 2016	3.041	3.045	3.027	3.027	87,416	-0.03(-0.87%)
Jun 13, 2016	3.089	3.089	3.045	3.054	91,199	-0.04(-1.14%)
Jun 10, 2016	3.094	3.116	3.072	3.089	66,597	-0.02(-0.71%)
Jun 09, 2016	3.103	3.133	3.080	3.111	476,964	-0.01(-0.28%)
Jun 08, 2016	3.080	3.129	3.071	3.120	282,614	+0.04(+1.44%)
Jun 07, 2016	3.089	3.094	3.067	3.076	97,240	-0.02(-0.57%)
Jun 06, 2016	3.076	3.098	3.067	3.094	164,656	+0.00(+0.14%)
Jun 03, 2016	3.098	3.116	3.076	3.089	112,819	-0.02(-0.57%)
Jun 02, 2016	3.107	3.111	3.080	3.107	87,345	+0.00(+0.14%)

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