Stockscreener 앱 받기
10.26
3.53%
0.35
시간 외 거래:
10.24
-0.02
-0.19%
Arbor Realty Trust Inc 주식 (ABR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $10.35 | $9.92 | $0.425 | 4,985,087.0 | +3.53% |
| 2025-06-05 | $9.94 | $9.58 | $0.36 | 3,174,974.0 | +2.59% |
| 2025-06-04 | $9.78 | $9.60 | $0.18 | 2,821,591.0 | -0.62% |
| 2025-06-03 | $9.88 | $9.34 | $0.54 | 3,583,478.0 | +2.86% |
| 2025-06-02 | $9.52 | $9.28 | $0.245 | 4,052,334.0 | -1.36% |
| 2025-05-30 | $9.78 | $9.56 | $0.22 | 3,929,430.0 | -2.64% |
| 2025-05-29 | $9.94 | $9.68 | $0.26 | 3,358,733.0 | +0.51% |
| 2025-05-28 | $9.95 | $9.72 | $0.225 | 2,823,679.0 | -0.71% |
| 2025-05-27 | $9.92 | $9.43 | $0.4901 | 5,692,927.0 | +4.01% |
| 2025-05-23 | $9.54 | $8.73 | $0.8099 | 8,687,503.0 | +6.28% |
| 2025-05-22 | $9.06 | $8.43 | $0.6299 | 10,630,783.0 | -1.76% |
| 2025-05-21 | $9.95 | $9.00 | $0.95 | 9,706,529.0 | -9.29% |
| 2025-05-20 | $10.22 | $9.96 | $0.265 | 4,099,182.0 | -1.57% |
| 2025-05-19 | $10.40 | $10.04 | $0.36 | 7,037,241.0 | -3.78% |
| 2025-05-16 | $10.68 | $10.44 | $0.2435 | 3,415,490.0 | -2.49% |
| 2025-05-15 | $10.93 | $10.71 | $0.22 | 4,086,037.0 | +0.37% |
| 2025-05-14 | $11.12 | $10.74 | $0.375 | 3,296,748.0 | -2.61% |
| 2025-05-13 | $11.21 | $10.80 | $0.415 | 4,126,912.0 | +3.16% |
| 2025-05-12 | $10.75 | $10.40 | $0.35 | 3,492,104.0 | +3.76% |
| 2025-05-09 | $10.45 | $10.20 | $0.245 | 2,744,421.0 | -0.29% |
| 2025-05-08 | $10.54 | $10.34 | $0.205 | 3,254,581.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $10.35 | $9.28 | $1.07 | 23,602,551.0 | +7.10% |
| 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% |
1.12%
자본화:
|
볼륨(24시간):