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, 2017	4.052	4.076	4.018	4.067	678,803	+0.02(+0.60%)
Mar 30, 2017	4.003	4.042	3.984	4.042	533,529	+0.06(+1.46%)
Mar 29, 2017	3.974	4.003	3.970	3.984	578,561	+0.01(+0.24%)
Mar 28, 2017	3.965	3.979	3.924	3.974	842,409	+0.01(+0.24%)
Mar 27, 2017	3.921	3.970	3.902	3.965	691,827	+0.06(+1.62%)
Mar 24, 2017	3.921	3.974	3.902	3.902	612,122	+0.00(+0.00%)
Mar 23, 2017	3.858	3.921	3.839	3.902	468,940	+0.07(+1.90%)
Mar 22, 2017	3.853	3.882	3.819	3.829	350,566	-0.05(-1.38%)
Mar 21, 2017	3.892	3.900	3.853	3.882	402,853	-0.00(-0.12%)
Mar 20, 2017	3.882	3.892	3.819	3.887	398,997	+0.02(+0.50%)
Mar 17, 2017	3.868	3.899	3.834	3.868	458,791	+0.00(+0.13%)
Mar 16, 2017	3.795	3.882	3.746	3.863	308,247	+0.09(+2.31%)
Mar 15, 2017	3.712	3.805	3.712	3.775	327,575	+0.06(+1.57%)
Mar 14, 2017	3.712	3.722	3.652	3.717	126,653	+0.00(+0.13%)
Mar 13, 2017	3.727	3.732	3.683	3.712	305,348	+0.03(+0.79%)
Mar 10, 2017	3.659	3.697	3.652	3.683	342,467	+0.05(+1.31%)
Mar 09, 2017	3.617	3.693	3.616	3.636	333,178	+0.03(+0.92%)
Mar 08, 2017	3.669	3.702	3.603	3.603	287,280	-0.06(-1.68%)
Mar 07, 2017	3.640	3.726	3.593	3.664	502,121	+0.03(+0.78%)
Mar 06, 2017	3.631	3.655	3.584	3.636	422,606	+0.01(+0.26%)
Mar 03, 2017	3.541	3.631	3.541	3.626	629,488	+0.10(+2.96%)
Mar 02, 2017	3.508	3.527	3.503	3.522	160,935	+0.02(+0.68%)

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