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 )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2017	4.068	4.092	4.010	4.024	304,456	-0.03(-0.71%)
Jun 29, 2017	4.082	4.092	4.010	4.053	1,011,178	-0.03(-0.71%)
Jun 28, 2017	4.082	4.101	4.055	4.082	663,193	+0.01(+0.24%)
Jun 27, 2017	4.058	4.125	4.048	4.072	1,035,324	+0.02(+0.60%)
Jun 26, 2017	4.058	4.068	4.024	4.048	514,919	-0.01(-0.24%)
Jun 23, 2017	4.024	4.063	4.000	4.058	496,613	+0.05(+1.33%)
Jun 22, 2017	4.014	4.043	3.981	4.005	441,848	+0.00(+0.00%)
Jun 21, 2017	4.034	4.087	4.000	4.005	413,838	-0.05(-1.19%)
Jun 20, 2017	4.068	4.077	4.019	4.053	329,587	-0.00(-0.12%)
Jun 19, 2017	4.053	4.096	4.034	4.058	444,408	+0.00(+0.00%)
Jun 16, 2017	4.034	4.080	4.005	4.058	721,923	+0.02(+0.60%)
Jun 15, 2017	4.024	4.034	3.981	4.034	519,466	+0.01(+0.36%)
Jun 14, 2017	4.039	4.077	3.993	4.019	715,623	-0.03(-0.83%)
Jun 13, 2017	4.101	4.101	4.043	4.053	841,271	-0.02(-0.59%)
Jun 12, 2017	4.101	4.121	4.048	4.077	911,983	-0.02(-0.47%)
Jun 09, 2017	4.053	4.142	4.024	4.096	1,261,844	+0.04(+0.95%)
Jun 08, 2017	4.005	4.072	3.976	4.058	764,652	+0.06(+1.57%)
Jun 07, 2017	3.932	4.000	3.928	3.995	714,444	+0.06(+1.59%)
Jun 06, 2017	3.937	3.947	3.913	3.932	1,105,214	-0.02(-0.61%)
Jun 05, 2017	4.014	4.014	3.949	3.957	995,190	-0.02(-0.61%)
Jun 02, 2017	3.966	4.024	3.952	3.981	1,389,832	+0.02(+0.61%)

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