Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

14.04 +0.35 (+2.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 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, 2006	7.650	7.889	7.650	7.813	537,249	+0.18(+2.30%)
May 30, 2006	7.736	7.736	7.621	7.637	379,769	-0.13(-1.69%)
May 26, 2006	7.793	7.912	7.746	7.768	209,139	-0.01(-0.12%)
May 25, 2006	7.605	7.803	7.589	7.777	278,956	+0.19(+2.48%)
May 24, 2006	7.634	7.666	7.509	7.589	1,923,266	-0.06(-0.75%)
May 23, 2006	7.634	7.704	7.586	7.647	668,118	+0.06(+0.80%)
May 22, 2006	7.640	7.653	7.458	7.586	618,024	-0.05(-0.71%)
May 19, 2006	7.666	7.710	7.602	7.640	404,502	+0.01(+0.08%)
May 18, 2006	7.730	7.816	7.576	7.634	601,744	-0.08(-1.04%)
May 17, 2006	7.726	7.762	7.573	7.714	442,072	-0.08(-0.98%)
May 16, 2006	7.835	7.851	7.726	7.790	778,636	-0.04(-0.45%)
May 15, 2006	7.822	7.841	7.755	7.825	476,198	+0.00(+0.04%)
May 12, 2006	7.829	7.908	7.746	7.822	291,166	-0.02(-0.20%)
May 11, 2006	8.113	8.129	7.838	7.838	477,137	-0.25(-3.04%)
May 10, 2006	7.937	8.132	7.912	8.084	207,260	+0.18(+2.26%)
May 09, 2006	7.928	7.966	7.889	7.905	469,936	+0.03(+0.36%)
May 08, 2006	8.094	8.094	7.832	7.877	532,866	-0.22(-2.68%)
May 05, 2006	8.225	8.305	8.094	8.094	296,489	-0.01(-0.16%)
May 04, 2006	8.017	8.145	8.017	8.106	138,695	+0.12(+1.52%)
May 03, 2006	7.918	8.043	7.905	7.985	190,354	+0.06(+0.81%)
May 02, 2006	8.043	8.106	7.851	7.921	278,017	-0.12(-1.47%)

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 Sausalito

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices