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 29, 2019	7.710	7.770	7.669	7.681	1,954,237	-0.01(-0.08%)
Mar 28, 2019	7.687	7.693	7.639	7.687	848,425	+0.01(+0.15%)
Mar 27, 2019	7.687	7.734	7.645	7.675	974,423	-0.01(-0.08%)
Mar 26, 2019	7.669	7.699	7.657	7.681	709,339	+0.04(+0.46%)
Mar 25, 2019	7.610	7.675	7.551	7.645	1,155,217	+0.05(+0.62%)
Mar 22, 2019	7.628	7.663	7.568	7.598	1,841,944	-0.05(-0.62%)
Mar 21, 2019	7.556	7.657	7.533	7.645	1,399,141	+0.11(+1.49%)
Mar 20, 2019	7.598	7.633	7.533	7.533	1,097,282	-0.05(-0.70%)
Mar 19, 2019	7.675	7.681	7.551	7.586	1,013,949	-0.08(-1.00%)
Mar 18, 2019	7.616	7.675	7.616	7.663	1,415,254	+0.05(+0.62%)
Mar 15, 2019	7.551	7.616	7.509	7.616	3,323,368	+0.07(+0.94%)
Mar 14, 2019	7.580	7.610	7.515	7.545	1,806,240	-0.03(-0.39%)
Mar 13, 2019	7.586	7.639	7.562	7.574	1,459,045	-0.01(-0.08%)
Mar 12, 2019	7.551	7.598	7.527	7.580	1,353,415	+0.01(+0.16%)
Mar 11, 2019	7.521	7.574	7.485	7.568	1,298,764	+0.07(+0.87%)
Mar 08, 2019	7.503	7.545	7.444	7.503	2,014,352	-0.02(-0.31%)
Mar 07, 2019	7.598	7.610	7.509	7.527	1,452,086	-0.08(-1.09%)
Mar 06, 2019	7.657	7.663	7.568	7.610	919,514	-0.05(-0.62%)
Mar 05, 2019	7.639	7.678	7.622	7.657	1,398,930	+0.04(+0.47%)
Mar 04, 2019	7.669	7.669	7.551	7.622	1,592,587	-0.01(-0.08%)

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