Arbor Realty Trust Inc (ABR)

Date: O: H: L: C: Vol:

Arbor Realty Trust Inc 주식 (ABR) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$1.93	$1.74	$0.19	9,283,156	+2.29%
Nov 03, 2026	$1.89	$1.71	$0.175	10,828,213	-7.89%
Nov 02, 2026	$2.09	$1.89	$0.2	19,857,121	-11.21%
Oct 30, 2026	$2.50	$2.01	$0.49	23,690,210	-29.14%
Oct 29, 2026	$3.07	$2.94	$0.13	8,439,524	+2.37%
Oct 28, 2026	$2.98	$2.87	$0.11	6,318,014	+2.43%
Oct 27, 2026	$2.91	$2.84	$0.07	32,839,962	-0.35%
Oct 26, 2026	$2.95	$2.82	$0.1215	9,495,636	-1.03%
Oct 23, 2026	$2.94	$2.78	$0.16	9,233,832	-1.35%
Oct 22, 2026	$3.04	$2.86	$0.1799	6,432,835	+2.07%
Oct 21, 2026	$2.98	$2.85	$0.125	7,776,587	+0.35%
Oct 20, 2026	$2.94	$2.65	$0.285	9,775,745	+8.24%
Oct 19, 2026	$2.70	$2.53	$0.17	7,955,551	-0.74%
Oct 16, 2026	$2.84	$2.67	$0.17	7,159,531	-3.93%
Oct 15, 2026	$2.97	$2.62	$0.35	9,136,991	+7.28%
Oct 14, 2026	$2.79	$2.58	$0.21	7,497,126	-7.12%
Oct 13, 2026	$2.99	$2.76	$0.23	9,059,755	-0.71%
Oct 12, 2026	$2.87	$2.77	$0.095	9,121,449	-1.39%
Oct 09, 2026	$3.04	$2.78	$0.2633	12,502,666	-7.12%
Oct 08, 2026	$3.32	$3.08	$0.24	7,976,542	-4.92%
Oct 07, 2026	$3.48	$3.22	$0.261	7,852,649	-6.88%
Oct 06, 2026	$3.59	$3.45	$0.14	5,890,826	+0.58%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$2.09	$1.71	$0.38	39,968,490	-16.36%
Oct, 2026	$3.85	$2.01	$1.84	219,416,277	-44.56%
Sep, 2026	$5.27	$3.76	$1.51	105,156,791	-22.95%
Aug, 2026	$5.48	$4.90	$0.585	80,292,146	-0.40%
Jul, 2026	$5.48	$4.73	$0.75	90,948,327	-7.20%
Jun, 2026	$5.73	$4.99	$0.7388	80,941,877	-5.74%
May, 2026	$8.54	$5.40	$3.14	120,115,335	-27.22%
Apr, 2026	$8.29	$7.32	$0.97	46,321,374	+2.46%
Mar, 2026	$8.90	$7.32	$1.58	88,023,738	-2.77%
Feb, 2026	$8.04	$7.11	$0.93	93,608,401	+2.99%
Jan, 2026	$8.45	$7.50	$0.95	73,840,847	-0.77%

Arbor Realty Trust Inc 주식 (ABR) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$9.30	$7.69	$1.61	68,838,342	-12.79%
Nov, 2025	$10.10	$8.18	$1.92	78,460,642	-11.69%
Oct, 2025	$12.58	$9.61	$2.97	63,491,844	-17.36%
Sep, 2025	$12.28	$11.50	$0.78	46,512,316	+2.26%
Aug, 2025	$12.19	$10.95	$1.24	52,750,894	+6.99%
Jul, 2025	$12.22	$10.50	$1.72	53,883,093	+4.30%
Jun, 2025	$10.81	$9.28	$1.54	60,666,353	+11.69%
May, 2025	$11.71	$8.43	$3.27	109,410,566	-16.91%
Apr, 2025	$12.05	$9.66	$2.39	76,174,362	-1.87%
Mar, 2025	$12.73	$11.35	$1.38	71,600,408	-4.78%
Feb, 2025	$14.33	$11.43	$2.90	85,064,095	-7.84%
Jan, 2025	$14.03	$12.71	$1.32	44,447,664	-3.32%

Arbor Realty Trust Inc 주식 (ABR) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$14.72	$13.41	$1.31	40,914,476	-6.61%
Nov, 2024	$15.76	$14.37	$1.39	48,505,526	-0.47%
Oct, 2024	$15.57	$14.66	$0.91	45,517,643	-5.27%
Sep, 2024	$15.94	$13.00	$2.94	56,327,363	+14.41%
Aug, 2024	$13.97	$12.65	$1.31	68,253,287	+0.74%
Jul, 2024	$15.90	$12.01	$3.89	115,815,414	-5.92%
Jun, 2024	$14.40	$13.30	$1.09	44,171,545	+4.90%
May, 2024	$15.48	$12.60	$2.88	110,766,301	+6.63%
Apr, 2024	$13.29	$11.95	$1.34	75,943,357	-3.17%
Mar, 2024	$13.43	$12.35	$1.07	63,517,275	-1.12%
Feb, 2024	$14.20	$11.92	$2.28	140,930,493	+0.75%
Jan, 2024	$15.32	$13.27	$2.05	90,722,156	-12.38%

ABR와(과) 유사한 종목