Stockscreener 앱 받기
14.78
1.51%
0.22
시간 외 거래:
14.79
0.010
+0.07%
Arbor Realty Trust Inc 주식 (ABR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $14.82 | $14.45 | $0.37 | 4,882,381.0 | +1.51% |
| 2024-11-15 | $14.82 | $14.37 | $0.45 | 3,186,077.0 | -3.58% |
| 2024-11-14 | $15.43 | $15.06 | $0.3649 | 2,843,147.0 | -1.44% |
| 2024-11-13 | $15.66 | $15.32 | $0.34 | 2,493,663.0 | -1.16% |
| 2024-11-12 | $15.73 | $15.44 | $0.295 | 2,105,725.0 | -0.90% |
| 2024-11-11 | $15.76 | $15.53 | $0.225 | 2,787,557.0 | +0.71% |
| 2024-11-08 | $15.64 | $15.15 | $0.4895 | 2,994,563.0 | +2.58% |
| 2024-11-07 | $15.31 | $14.99 | $0.3147 | 1,909,143.0 | +0.73% |
| 2024-11-06 | $15.60 | $14.71 | $0.895 | 3,241,181.0 | +0.60% |
| 2024-11-05 | $15.00 | $14.67 | $0.33 | 1,849,050.0 | +1.63% |
| 2024-11-04 | $14.91 | $14.55 | $0.36 | 2,768,690.0 | -0.94% |
| 2024-11-01 | $15.38 | $14.66 | $0.715 | 3,710,221.0 | +0.68% |
| 2024-10-31 | $15.13 | $14.72 | $0.405 | 3,633,366.0 | -2.19% |
| 2024-10-30 | $15.32 | $15.05 | $0.2666 | 1,534,119.0 | -0.33% |
| 2024-10-29 | $15.18 | $14.93 | $0.25 | 1,210,694.0 | -0.46% |
| 2024-10-28 | $15.30 | $15.12 | $0.1841 | 1,266,787.0 | +0.46% |
| 2024-10-25 | $15.55 | $15.11 | $0.44 | 1,228,184.0 | -1.88% |
| 2024-10-24 | $15.48 | $15.21 | $0.275 | 2,191,428.0 | +0.85% |
| 2024-10-23 | $15.33 | $15.07 | $0.26 | 1,266,466.0 | +0.20% |
| 2024-10-22 | $15.33 | $14.96 | $0.37 | 2,209,650.0 | +1.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.76 | $14.37 | $1.39 | 39,653,779.0 | +0.27% |
| 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% |
Arbor Realty Trust Inc 주식 (ABR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.23 | $13.02 | $2.21 | 33,142,779.0 | -11.36% |
| 2022-11 | $15.11 | $12.79 | $2.32 | 46,062,522.0 | +8.06% |
| 2022-10 | $13.93 | $11.16 | $2.76 | 46,723,202.0 | +19.74% |
| 2022-09 | $15.45 | $11.44 | $4.01 | 48,413,710.0 | -23.23% |
| 2022-08 | $16.75 | $14.78 | $1.97 | 51,384,640.0 | -9.87% |
| 2022-07 | $16.77 | $13.08 | $3.69 | 36,078,246.0 | +26.77% |
| 2022-06 | $16.57 | $12.18 | $4.39 | 69,777,075.0 | -20.16% |
| 2022-05 | $17.65 | $15.55 | $2.10 | 58,610,426.0 | -3.98% |
| 2022-04 | $17.79 | $16.57 | $1.21 | 33,967,571.0 | +0.23% |
| 2022-03 | $18.09 | $16.91 | $1.18 | 54,521,948.0 | -5.22% |
| 2022-02 | $18.08 | $16.68 | $1.39 | 36,094,625.0 | +2.80% |
| 2022-01 | $18.88 | $16.11 | $2.77 | 32,964,274.0 | -4.42% |
1.06%
0.09%
자본화:
|
볼륨(24시간):