Stockscreener 앱 받기
12.00
13.29%
-1.84
Arbor Realty Trust Inc 주식 (ABR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $14.33 | $11.87 | $2.46 | 26,625,970.0 | -13.29% |
| 2025-02-20 | $13.97 | $13.79 | $0.19 | 3,014,209.0 | +0.14% |
| 2025-02-19 | $13.88 | $13.68 | $0.20 | 2,157,152.0 | +0.14% |
| 2025-02-18 | $13.86 | $13.61 | $0.25 | 3,848,718.0 | +0.29% |
| 2025-02-14 | $13.79 | $13.67 | $0.1198 | 1,565,286.0 | +0.88% |
| 2025-02-13 | $13.77 | $13.54 | $0.2299 | 2,406,890.0 | -0.22% |
| 2025-02-12 | $13.70 | $13.45 | $0.25 | 2,501,613.0 | -0.65% |
| 2025-02-11 | $13.76 | $13.44 | $0.32 | 1,851,768.0 | +0.44% |
| 2025-02-10 | $13.91 | $13.61 | $0.30 | 1,899,768.0 | -0.36% |
| 2025-02-07 | $13.89 | $13.62 | $0.2649 | 1,535,821.0 | -0.87% |
| 2025-02-06 | $13.88 | $13.71 | $0.17 | 1,400,656.0 | +0.95% |
| 2025-02-05 | $13.85 | $13.68 | $0.17 | 1,461,258.0 | +0.07% |
| 2025-02-04 | $13.75 | $13.38 | $0.375 | 1,915,748.0 | +1.70% |
| 2025-02-03 | $13.55 | $12.95 | $0.601 | 2,686,357.0 | +0.82% |
| 2025-01-31 | $13.58 | $13.26 | $0.32 | 2,822,665.0 | -0.30% |
| 2025-01-30 | $13.54 | $13.30 | $0.24 | 2,053,254.0 | +0.37% |
| 2025-01-29 | $13.48 | $13.19 | $0.29 | 2,135,349.0 | +0.30% |
| 2025-01-28 | $13.59 | $13.24 | $0.35 | 2,659,608.0 | -1.98% |
| 2025-01-27 | $13.63 | $13.29 | $0.345 | 2,274,463.0 | +1.64% |
| 2025-01-24 | $13.53 | $13.27 | $0.265 | 1,488,376.0 | +0.60% |
| 2025-01-23 | $13.32 | $13.09 | $0.235 | 2,636,757.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $14.33 | $11.87 | $2.46 | 81,497,184.0 | -10.38% |
| 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% |
0.77%
0.51%
자본화:
|
볼륨(24시간):