Stockscreener 앱 받기
8.74
2.46%
0.21
시간 외 거래:
8.78
0.04
+0.46%
Arbor Realty Trust Inc 주식 (ABR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $8.99 | $8.53 | $0.46 | 3,555,478.0 | +2.46% |
| 2025-11-18 | $8.58 | $8.18 | $0.40 | 4,897,849.0 | +3.39% |
| 2025-11-17 | $8.75 | $8.25 | $0.50 | 6,935,619.0 | -6.14% |
| 2025-11-14 | $8.90 | $8.71 | $0.19 | 3,984,495.0 | -3.19% |
| 2025-11-13 | $9.24 | $9.08 | $0.16 | 3,737,504.0 | -1.52% |
| 2025-11-12 | $9.34 | $9.20 | $0.135 | 2,613,769.0 | -0.43% |
| 2025-11-11 | $9.34 | $9.16 | $0.175 | 2,366,954.0 | +0.11% |
| 2025-11-10 | $9.46 | $9.12 | $0.345 | 5,418,728.0 | +0.22% |
| 2025-11-07 | $9.36 | $9.02 | $0.34 | 6,382,112.0 | -2.12% |
| 2025-11-06 | $9.66 | $9.41 | $0.25 | 2,482,322.0 | -1.46% |
| 2025-11-05 | $9.77 | $9.54 | $0.235 | 3,359,655.0 | +0.53% |
| 2025-11-04 | $9.76 | $9.52 | $0.24 | 4,476,920.0 | -2.96% |
| 2025-11-03 | $10.10 | $9.37 | $0.73 | 7,729,291.0 | -2.78% |
| 2025-10-31 | $11.17 | $9.61 | $1.56 | 18,072,422.0 | -12.64% |
| 2025-10-30 | $11.60 | $11.35 | $0.25 | 3,652,545.0 | +0.09% |
| 2025-10-29 | $11.90 | $11.52 | $0.39 | 2,368,807.0 | -1.79% |
| 2025-10-28 | $11.93 | $11.64 | $0.29 | 2,291,725.0 | -1.51% |
| 2025-10-27 | $11.95 | $11.81 | $0.135 | 1,642,270.0 | +0.93% |
| 2025-10-24 | $11.83 | $11.72 | $0.11 | 1,298,016.0 | +1.37% |
| 2025-10-23 | $11.82 | $11.65 | $0.17 | 1,281,089.0 | -1.02% |
| 2025-10-22 | $11.88 | $11.64 | $0.235 | 1,630,891.0 | -0.17% |
| 2025-10-21 | $11.92 | $11.73 | $0.185 | 2,254,323.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $10.10 | $8.18 | $1.92 | 61,496,174.0 | -13.38% |
| 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% |
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% |
0.74%
자본화:
|
볼륨(24시간):