Stockscreener 앱 받기
11.09
3.16%
0.34
시장 영업 전:
11.12
0.03
+0.27%
Arbor Realty Trust Inc 주식 (ABR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $11.21 | $10.80 | $0.415 | 4,126,912.0 | +3.16% |
| 2025-05-12 | $10.75 | $10.40 | $0.35 | 3,492,104.0 | +3.76% |
| 2025-05-09 | $10.45 | $10.20 | $0.245 | 2,744,421.0 | -0.29% |
| 2025-05-08 | $10.54 | $10.34 | $0.205 | 3,254,581.0 | -0.48% |
| 2025-05-07 | $10.47 | $10.26 | $0.215 | 3,298,544.0 | +1.16% |
| 2025-05-06 | $10.48 | $9.95 | $0.53 | 4,934,437.0 | +0.98% |
| 2025-05-05 | $10.77 | $10.22 | $0.55 | 5,856,710.0 | -4.84% |
| 2025-05-02 | $11.42 | $10.54 | $0.8799 | 8,774,142.0 | -3.07% |
| 2025-05-01 | $11.71 | $11.01 | $0.695 | 6,164,433.0 | -3.90% |
| 2025-04-30 | $11.58 | $11.20 | $0.38 | 2,759,784.0 | -0.43% |
| 2025-04-29 | $11.60 | $11.31 | $0.29 | 2,773,200.0 | +0.61% |
| 2025-04-28 | $11.57 | $11.29 | $0.28 | 2,303,446.0 | +1.95% |
| 2025-04-25 | $11.36 | $11.06 | $0.295 | 2,407,874.0 | +1.07% |
| 2025-04-24 | $11.43 | $11.09 | $0.34 | 2,787,399.0 | -1.24% |
| 2025-04-23 | $11.54 | $11.16 | $0.375 | 2,623,286.0 | +0.80% |
| 2025-04-22 | $11.22 | $10.93 | $0.295 | 2,503,065.0 | +3.51% |
| 2025-04-21 | $10.94 | $10.59 | $0.3502 | 3,456,953.0 | -1.72% |
| 2025-04-17 | $11.06 | $10.75 | $0.31 | 2,908,875.0 | +2.80% |
| 2025-04-16 | $10.99 | $10.68 | $0.31 | 3,014,428.0 | -1.01% |
| 2025-04-15 | $10.97 | $10.68 | $0.29 | 3,075,201.0 | +1.12% |
Arbor Realty Trust Inc 주식 (ABR) 연도별 가격 이력
이 심층 분석에서는 Arbor Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arbor Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arbor Realty Trust Inc 주식 (ABR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $11.71 | $9.95 | $1.76 | 46,773,196.0 | -3.82% |
| 2025-04 | $12.05 | $9.66 | $2.39 | 76,174,362.0 | -1.87% |
| 2025-03 | $12.73 | $11.35 | $1.38 | 71,600,408.0 | -4.78% |
| 2025-02 | $14.33 | $11.43 | $2.90 | 85,064,095.0 | -7.84% |
| 2025-01 | $14.03 | $12.71 | $1.32 | 44,447,664.0 | -3.32% |
Arbor Realty Trust Inc 주식 (ABR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.72 | $13.41 | $1.31 | 40,914,476.0 | -6.61% |
| 2024-11 | $15.76 | $14.37 | $1.39 | 48,505,526.0 | -0.47% |
| 2024-10 | $15.57 | $14.66 | $0.91 | 45,517,643.0 | -5.27% |
| 2024-09 | $15.94 | $13.00 | $2.94 | 56,327,363.0 | +14.41% |
| 2024-08 | $13.96 | $12.65 | $1.31 | 68,253,287.0 | +0.74% |
| 2024-07 | $15.89 | $12.01 | $3.88 | 115,815,414.0 | -5.92% |
| 2024-06 | $14.39 | $13.30 | $1.09 | 44,171,545.0 | +4.90% |
| 2024-05 | $15.48 | $12.60 | $2.88 | 110,766,301.0 | +6.63% |
| 2024-04 | $13.29 | $11.95 | $1.34 | 75,943,357.0 | -3.17% |
| 2024-03 | $13.43 | $12.35 | $1.07 | 63,517,275.0 | -1.12% |
| 2024-02 | $14.20 | $11.92 | $2.28 | 140,930,493.0 | +0.75% |
| 2024-01 | $15.32 | $13.27 | $2.05 | 90,722,156.0 | -12.38% |
Arbor Realty Trust Inc 주식 (ABR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.35 | $12.36 | $3.99 | 101,474,905.0 | +21.63% |
| 2023-11 | $14.11 | $11.77 | $2.34 | 112,508,654.0 | -1.03% |
| 2023-10 | $15.15 | $12.19 | $2.96 | 98,824,958.0 | -16.93% |
| 2023-09 | $16.28 | $14.65 | $1.63 | 47,068,215.0 | -4.89% |
| 2023-08 | $16.96 | $14.70 | $2.26 | 66,861,655.0 | -5.62% |
| 2023-07 | $17.74 | $14.44 | $3.30 | 75,693,727.0 | +14.10% |
| 2023-06 | $14.90 | $12.55 | $2.35 | 128,840,869.0 | +17.53% |
| 2023-05 | $12.96 | $10.70 | $2.26 | 87,024,479.0 | +9.94% |
| 2023-04 | $11.70 | $10.10 | $1.60 | 85,545,537.0 | -0.17% |
| 2023-03 | $15.32 | $10.58 | $4.74 | 121,689,111.0 | -23.81% |
| 2023-02 | $15.62 | $14.34 | $1.29 | 45,315,949.0 | +1.00% |
| 2023-01 | $15.01 | $13.29 | $1.72 | 26,940,947.0 | +13.19% |
0.94%
자본화:
|
볼륨(24시간):