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 (%)
Dec 31, 2019	8.859	8.902	8.786	8.798	1,596,308	-0.06(-0.69%)
Dec 30, 2019	8.927	8.939	8.835	8.859	1,260,011	-0.06(-0.69%)
Dec 27, 2019	8.896	8.970	8.856	8.921	1,473,490	+0.02(+0.28%)
Dec 26, 2019	8.915	8.951	8.865	8.896	927,137	-0.02(-0.21%)
Dec 24, 2019	8.823	8.939	8.823	8.915	570,214	+0.10(+1.18%)
Dec 23, 2019	9.006	9.006	8.792	8.810	1,537,308	-0.15(-1.64%)
Dec 20, 2019	8.908	9.049	8.816	8.957	3,247,093	+0.04(+0.48%)
Dec 19, 2019	8.878	8.939	8.856	8.915	1,333,014	+0.04(+0.41%)
Dec 18, 2019	8.865	8.951	8.835	8.878	1,185,962	+0.02(+0.21%)
Dec 17, 2019	8.712	8.865	8.657	8.859	1,889,660	+0.15(+1.69%)
Dec 16, 2019	8.706	8.841	8.706	8.712	1,491,723	+0.04(+0.49%)
Dec 13, 2019	8.602	8.712	8.602	8.669	1,767,894	+0.06(+0.64%)
Dec 12, 2019	8.792	8.804	8.602	8.614	3,258,213	-0.17(-1.95%)
Dec 11, 2019	8.755	8.890	8.743	8.786	3,136,098	+0.02(+0.28%)
Dec 10, 2019	8.786	8.908	8.700	8.761	10,406,733	-0.29(-3.25%)
Dec 09, 2019	9.080	9.117	9.049	9.056	953,478	-0.01(-0.07%)
Dec 06, 2019	9.025	9.080	9.025	9.062	1,117,595	+0.04(+0.41%)
Dec 05, 2019	9.135	9.154	9.000	9.025	2,080,044	-0.12(-1.34%)
Dec 04, 2019	9.111	9.178	9.111	9.147	1,424,462	+0.02(+0.20%)
Dec 03, 2019	9.074	9.160	9.049	9.129	1,845,193	+0.01(+0.13%)

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