Stockscreener 앱 받기
5.19
0.58%
0.03
시장 영업 전:
5.15
-0.04
-0.77%
Arbor Realty Trust Inc 주식 (ABR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $5.27 | $5.04 | $0.225 | 3,044,744.0 | +0.58% |
| 2026-09-02 | $5.22 | $5.00 | $0.221 | 4,104,528.0 | +4.24% |
| 2026-09-01 | $5.00 | $4.91 | $0.095 | 3,423,128.0 | -1.20% |
| 2026-08-31 | $5.15 | $5.00 | $0.15 | 3,236,575.0 | -0.99% |
| 2026-08-28 | $5.09 | $5.02 | $0.07 | 3,515,988.0 | +0.60% |
| 2026-08-27 | $5.13 | $5.03 | $0.105 | 4,000,596.0 | -0.59% |
| 2026-08-26 | $5.15 | $5.03 | $0.12 | 2,045,574.0 | -1.75% |
| 2026-08-25 | $5.25 | $5.15 | $0.10 | 2,429,494.0 | -1.90% |
| 2026-08-24 | $5.28 | $5.15 | $0.125 | 3,079,763.0 | +1.16% |
| 2026-08-21 | $5.29 | $5.13 | $0.155 | 3,944,799.0 | +0.19% |
| 2026-08-20 | $5.20 | $5.05 | $0.15 | 3,587,140.0 | +0.19% |
| 2026-08-19 | $5.26 | $4.96 | $0.30 | 6,734,588.0 | +5.51% |
| 2026-08-18 | $5.03 | $4.89 | $0.135 | 2,932,725.0 | -2.00% |
| 2026-08-17 | $5.08 | $4.97 | $0.11 | 4,007,650.0 | -1.77% |
| 2026-08-14 | $5.21 | $5.05 | $0.155 | 3,092,139.0 | -3.23% |
| 2026-08-13 | $5.33 | $5.18 | $0.15 | 4,541,695.0 | +0.77% |
| 2026-08-12 | $5.38 | $5.22 | $0.16 | 2,486,677.0 | -2.43% |
| 2026-08-11 | $5.48 | $5.31 | $0.17 | 3,117,561.0 | -0.19% |
| 2026-08-10 | $5.37 | $5.19 | $0.18 | 2,726,447.0 | +0.19% |
| 2026-08-07 | $5.35 | $5.13 | $0.22 | 3,668,436.0 | +4.29% |
| 2026-08-06 | $5.25 | $5.11 | $0.135 | 3,809,592.0 | -0.77% |
| 2026-08-05 | $5.24 | $5.05 | $0.19 | 4,459,290.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.27 | $4.91 | $0.365 | 13,617,144.0 | +3.59% |
| 2026-08 | $5.48 | $4.89 | $0.585 | 80,292,146.0 | -0.40% |
| 2026-07 | $5.48 | $4.73 | $0.75 | 90,948,327.0 | -7.20% |
| 2026-06 | $5.73 | $4.99 | $0.7388 | 80,941,877.0 | -5.74% |
| 2026-05 | $8.54 | $5.40 | $3.14 | 120,115,335.0 | -27.22% |
| 2026-04 | $8.29 | $7.32 | $0.97 | 46,321,374.0 | +2.46% |
| 2026-03 | $8.90 | $7.32 | $1.58 | 88,023,738.0 | -2.77% |
| 2026-02 | $8.04 | $7.11 | $0.93 | 93,608,401.0 | +2.99% |
| 2026-01 | $8.45 | $7.50 | $0.95 | 73,840,847.0 | -0.77% |
Arbor Realty Trust Inc 주식 (ABR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.30 | $7.69 | $1.61 | 68,838,342.0 | -12.79% |
| 2025-11 | $10.10 | $8.18 | $1.92 | 78,460,642.0 | -11.69% |
| 2025-10 | $12.57 | $9.61 | $2.96 | 63,491,844.0 | -17.36% |
| 2025-09 | $12.28 | $11.50 | $0.78 | 46,512,316.0 | +2.26% |
| 2025-08 | $12.19 | $10.95 | $1.24 | 52,750,894.0 | +6.99% |
| 2025-07 | $12.22 | $10.50 | $1.72 | 53,883,093.0 | +4.30% |
| 2025-06 | $10.81 | $9.28 | $1.54 | 60,666,353.0 | +11.69% |
| 2025-05 | $11.71 | $8.43 | $3.27 | 109,410,566.0 | -16.91% |
| 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% |
0.15%
0.12%
자본화:
|
볼륨(24시간):