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 (%)
May 31, 2017	3.964	3.983	3.920	3.949	1,412,982	+0.00(+0.12%)
May 30, 2017	3.949	3.964	3.935	3.945	876,488	+0.00(+0.00%)
May 26, 2017	3.949	3.978	3.945	3.945	484,900	-0.00(-0.12%)
May 25, 2017	3.954	3.973	3.935	3.949	916,685	+0.00(+0.12%)
May 24, 2017	3.973	3.993	3.930	3.945	1,022,395	-0.03(-0.73%)
May 23, 2017	3.954	3.993	3.954	3.973	649,343	+0.02(+0.49%)
May 22, 2017	3.925	3.969	3.916	3.954	695,096	+0.02(+0.49%)
May 19, 2017	3.940	3.983	3.920	3.935	1,585,748	+0.00(+0.00%)
May 18, 2017	3.819	3.949	3.810	3.935	1,648,502	+0.12(+3.03%)
May 17, 2017	3.805	3.848	3.800	3.819	915,235	-0.01(-0.25%)
May 16, 2017	3.858	3.877	3.771	3.829	2,399,397	-0.03(-0.87%)
May 15, 2017	3.867	3.925	3.853	3.863	2,380,435	+0.00(+0.00%)
May 12, 2017	3.881	3.957	3.863	3.863	2,869,061	-0.02(-0.49%)
May 11, 2017	3.858	3.957	3.816	3.881	10,829,792	-0.24(-5.72%)
May 10, 2017	4.089	4.122	4.065	4.117	563,565	+0.02(+0.46%)
May 09, 2017	4.178	4.204	4.093	4.098	1,135,716	-0.05(-1.14%)
May 08, 2017	4.192	4.235	4.126	4.145	1,788,574	+0.08(+1.97%)
May 05, 2017	4.056	4.145	4.020	4.065	1,083,624	+0.10(+2.62%)
May 04, 2017	3.995	4.023	3.957	3.962	391,398	-0.04(-0.94%)
May 03, 2017	4.013	4.032	3.995	3.999	245,389	-0.02(-0.47%)
May 02, 2017	4.103	4.117	4.018	4.018	550,520	-0.08(-2.07%)

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