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 )

14.68 -0.42 (-2.78%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.979	4.043	3.979	4.038	619,697	+0.04(+0.99%)
Sep 28, 2017	3.910	3.999	3.900	3.999	856,017	+0.09(+2.40%)
Sep 27, 2017	3.950	3.967	3.881	3.905	932,733	-0.05(-1.25%)
Sep 26, 2017	3.940	3.974	3.925	3.954	615,944	+0.02(+0.63%)
Sep 25, 2017	3.950	3.954	3.925	3.930	2,295,858	-0.01(-0.25%)
Sep 22, 2017	3.954	3.969	3.915	3.940	612,108	-0.01(-0.25%)
Sep 21, 2017	3.945	3.967	3.940	3.950	261,601	+0.00(+0.12%)
Sep 20, 2017	3.940	3.969	3.930	3.945	309,241	+0.00(+0.12%)
Sep 19, 2017	3.935	3.954	3.925	3.940	382,816	-0.00(-0.12%)
Sep 18, 2017	3.964	3.969	3.930	3.945	515,555	-0.01(-0.37%)
Sep 15, 2017	3.954	3.984	3.936	3.959	694,906	+0.00(+0.12%)
Sep 14, 2017	3.964	3.964	3.945	3.954	194,250	-0.00(-0.12%)
Sep 13, 2017	3.959	3.989	3.935	3.959	509,229	-0.01(-0.25%)
Sep 12, 2017	3.979	4.004	3.959	3.969	462,574	-0.02(-0.49%)
Sep 11, 2017	3.940	4.004	3.940	3.989	425,621	+0.05(+1.25%)
Sep 08, 2017	3.950	3.967	3.930	3.940	691,935	-0.01(-0.37%)
Sep 07, 2017	3.959	4.009	3.940	3.954	608,544	-0.02(-0.50%)
Sep 06, 2017	4.009	4.009	3.959	3.974	392,006	-0.01(-0.37%)
Sep 05, 2017	4.063	4.066	3.964	3.989	602,570	-0.07(-1.70%)

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