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 )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2020		9.664	9.664	9.664	824,056	+0.03(+0.35%)
Dec 30, 2020	9.630	9.773	9.582	9.630	824,056	+0.01(+0.14%)
Dec 29, 2020	9.678	9.725	9.555	9.616	1,201,752	-0.07(-0.70%)
Dec 28, 2020	9.637	9.766	9.589	9.684	1,062,971	+0.11(+1.14%)
Dec 24, 2020	9.630	9.630	9.453	9.575	638,720	-0.04(-0.43%)
Dec 23, 2020	9.521	9.746	9.446	9.616	791,464	+0.12(+1.22%)
Dec 22, 2020	9.412	9.582	9.364	9.500	1,080,932	+0.10(+1.09%)
Dec 21, 2020	9.541	9.575	9.187	9.398	2,689,163	-0.29(-2.96%)
Dec 18, 2020	10.07	10.19	9.664	9.684	6,229,762	-0.35(-3.53%)
Dec 17, 2020	9.882	10.05	9.814	10.04	1,554,394	+0.22(+2.22%)
Dec 16, 2020	9.800	9.906	9.671	9.821	1,411,416	+0.02(+0.21%)
Dec 15, 2020	9.746	9.812	9.684	9.800	1,692,632	+0.10(+0.98%)
Dec 14, 2020	9.575	9.841	9.575	9.705	2,781,408	+0.20(+2.15%)
Dec 11, 2020	9.609	9.671	9.439	9.500	1,138,340	-0.18(-1.90%)
Dec 10, 2020	9.548	9.705	9.494	9.684	1,148,804	+0.10(+0.99%)
Dec 09, 2020	9.821	9.909	9.534	9.589	2,699,761	-0.16(-1.61%)
Dec 08, 2020	9.337	9.841	9.330	9.746	3,215,439	+0.38(+4.08%)
Dec 07, 2020	9.344	9.473	9.200	9.364	1,681,953	+0.05(+0.59%)
Dec 04, 2020	9.337	9.432	9.255	9.310	1,735,095	+0.04(+0.44%)
Dec 03, 2020	9.344	9.494	9.241	9.269	1,272,301	-0.02(-0.22%)
Dec 02, 2020	9.316	9.337	9.173	9.289	1,132,120	+0.03(+0.29%)

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