Arbor Realty Trust Prf F (ABR_pf)

ABR_pf
🏛️ Estados Unidos →
22.60
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 25.39 25.45 25.37 25.45 0.0M
2021-12-30 25.34 25.42 25.33 25.40 0.0M
2021-12-29 25.40 25.40 25.35 25.35 0.0M
2021-12-28 25.34 25.35 25.30 25.35 0.0M
2021-12-27 25.42 25.42 25.32 25.38 0.0M
2021-12-23 25.40 25.40 25.36 25.36 0.0M
2021-12-22 25.39 25.50 25.34 25.37 0.0M
2021-12-21 25.29 25.35 25.29 25.30 0.0M
2021-12-20 25.31 25.32 25.30 25.31 0.0M
2021-12-17 25.33 25.33 25.27 25.29 0.0M
2021-12-16 25.31 25.31 25.29 25.29 0.0M
2021-12-15 25.21 25.28 25.21 25.28 0.0M
2021-12-14 25.30 25.30 25.24 25.26 0.0M
2021-12-13 25.32 25.32 25.27 25.29 0.0M
2021-12-10 25.22 25.28 25.21 25.25 0.0M
2021-12-09 25.16 25.28 25.16 25.28 0.0M
2021-12-08 25.29 25.29 25.21 25.21 0.0M
2021-12-07 25.29 25.30 25.18 25.29 0.0M
2021-12-06 25.28 25.28 25.20 25.25 0.0M
2021-12-03 25.11 25.23 25.11 25.21 0.2M
2021-12-02 25.18 25.20 25.13 25.20 0.0M
2021-12-01 25.15 25.28 25.10 25.10 0.0M
2021-11-30 25.10 25.33 25.10 25.11 0.1M
2021-11-29 25.28 25.28 25.20 25.20 0.0M
2021-11-26 25.20 25.32 25.20 25.32 0.0M
2021-11-24 25.22 25.29 25.22 25.29 0.0M
2021-11-23 25.19 25.25 25.15 25.18 0.0M
2021-11-22 25.30 25.32 25.20 25.20 0.0M
2021-11-19 25.15 25.28 25.11 25.23 0.0M
2021-11-18 25.23 25.30 25.21 25.21 0.0M
2021-11-17 25.25 25.27 25.16 25.23 0.0M
2021-11-16 25.21 25.26 25.21 25.23 0.0M
2021-11-15 25.22 25.26 25.18 25.22 0.0M
2021-11-12 25.14 25.28 25.14 25.20 0.0M
2021-11-11 25.20 25.25 25.20 25.22 0.0M
2021-11-10 25.08 25.16 25.06 25.13 0.0M
2021-11-09 25.15 25.20 25.10 25.16 0.0M
2021-11-08 25.30 25.30 25.11 25.15 0.0M
2021-11-05 25.30 25.30 25.28 25.30 0.0M
2021-11-04 25.30 25.30 25.25 25.27 0.0M
2021-11-03 25.30 25.30 25.26 25.28 0.0M
2021-11-02 25.25 25.29 25.20 25.27 0.0M
2021-11-01 25.30 25.30 25.06 25.13 0.2M
2021-10-29 25.27 25.30 25.17 25.21 0.9M
2021-10-28 25.25 25.30 25.21 25.22 0.1M
2021-10-27 25.26 25.35 25.15 25.20 0.1M
2021-10-26 25.29 25.30 25.20 25.24 0.2M
2021-10-25 25.24 25.30 25.19 25.28 0.3M
2021-10-22 25.16 25.25 25.15 25.19 0.1M
2021-10-21 25.12 25.14 25.11 25.12 0.0M
2021-10-20 25.10 25.14 25.00 25.12 0.1M
2021-10-19 25.13 25.17 25.00 25.06 0.1M
2021-10-18 25.24 25.24 25.10 25.11 0.1M
2021-10-15 25.16 25.19 25.12 25.12 0.1M
2021-10-14 25.27 25.34 25.15 25.15 0.0M
2021-10-13 25.22 25.24 25.15 25.17 0.0M
2021-10-12 25.22 25.25 25.00 25.15 0.1M
2021-10-11 25.23 25.34 25.20 25.20 0.0M
2021-10-08 25.50 25.50 25.05 25.19 0.3M
2021-10-07 25.29 25.30 25.17 25.17 0.1M
2021-10-06 25.40 25.40 25.15 25.19 0.2M
2021-10-05 25.40 25.40 25.15 25.35 1.0M