Stockscreener 앱 받기
7.86
0.51%
0.04
시간 외 거래:
7.90
0.04
+0.51%
Arbor Realty Trust Inc 주식 (ABR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $7.95 | $7.80 | $0.145 | 4,316,980.0 | +0.51% |
| 2026-02-09 | $7.84 | $7.58 | $0.255 | 4,720,276.0 | +0.26% |
| 2026-02-06 | $7.81 | $7.62 | $0.19 | 3,693,052.0 | +1.69% |
| 2026-02-05 | $7.78 | $7.59 | $0.19 | 5,598,224.0 | -1.67% |
| 2026-02-04 | $7.88 | $7.53 | $0.35 | 3,734,161.0 | +2.23% |
| 2026-02-03 | $7.64 | $7.38 | $0.26 | 4,114,679.0 | +2.14% |
| 2026-02-02 | $7.73 | $7.46 | $0.27 | 5,245,194.0 | -2.99% |
| 2026-01-30 | $7.83 | $7.50 | $0.33 | 4,915,424.0 | -2.28% |
| 2026-01-29 | $7.92 | $7.69 | $0.2278 | 3,415,471.0 | +1.81% |
| 2026-01-28 | $7.97 | $7.72 | $0.25 | 3,152,542.0 | -0.39% |
| 2026-01-27 | $7.81 | $7.62 | $0.19 | 3,441,035.0 | +0.91% |
| 2026-01-26 | $7.77 | $7.57 | $0.20 | 4,683,417.0 | -0.52% |
| 2026-01-23 | $7.93 | $7.74 | $0.1933 | 4,559,126.0 | -2.76% |
| 2026-01-22 | $8.24 | $7.92 | $0.32 | 3,374,434.0 | -1.24% |
| 2026-01-21 | $8.10 | $7.95 | $0.15 | 2,353,703.0 | +0.50% |
| 2026-01-20 | $8.14 | $7.99 | $0.1518 | 2,992,010.0 | -3.02% |
| 2026-01-16 | $8.45 | $8.16 | $0.29 | 4,902,361.0 | +0.73% |
| 2026-01-15 | $8.32 | $7.96 | $0.36 | 4,212,883.0 | +1.61% |
| 2026-01-14 | $8.10 | $7.68 | $0.41 | 3,256,833.0 | +4.26% |
| 2026-01-13 | $7.91 | $7.70 | $0.2123 | 3,124,277.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $7.95 | $7.38 | $0.565 | 35,739,546.0 | +2.08% |
| 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% |
0.19%
0.65%
자본화:
|
볼륨(24시간):