Arbor Realty Trust Inc ABR
NYSE · Amerika Birleşik Devletleri · Finans
$3,70-0,16 (-%4,15)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,70 | -%4,15 | $3,84 | $3,85 | $3,63 | 6,44M |
| 2026-09-30 | $3,86 | -%2,77 | $4,01 | $4,03 | $3,76 | 9,02M |
| 2026-09-29 | $3,97 | -%2,70 | $3,98 | $4,01 | $3,86 | 6,13M |
| 2026-09-28 | $4,08 | +%1,24 | $4,00 | $4,10 | $3,87 | 5,45M |
| 2026-09-25 | $4,03 | -%0,98 | $4,10 | $4,12 | $4,02 | 4,54M |
| 2026-09-24 | $4,07 | -%2,86 | $4,18 | $4,20 | $4,06 | 7,30M |
| 2026-09-23 | $4,19 | -%4,56 | $4,36 | $4,37 | $4,18 | 3,71M |
| 2026-09-22 | $4,39 | +%1,15 | $4,41 | $4,46 | $4,30 | 4,61M |
| 2026-09-21 | $4,34 | +%1,40 | $4,31 | $4,43 | $4,26 | 4,82M |
| 2026-09-18 | $4,28 | -%4,46 | $4,45 | $4,45 | $4,24 | 11,56M |
| 2026-09-17 | $4,48 | -%0,88 | $4,57 | $4,60 | $4,44 | 6,46M |
| 2026-09-16 | $4,52 | %0,00 | $4,54 | $4,60 | $4,50 | 3,92M |
| 2026-09-15 | $4,52 | -%2,80 | $4,65 | $4,65 | $4,52 | 4,04M |
| 2026-09-14 | $4,65 | -%1,48 | $4,72 | $4,79 | $4,65 | 3,80M |
| 2026-09-11 | $4,72 | -%1,87 | $4,85 | $4,89 | $4,72 | 3,95M |
| 2026-09-10 | $4,81 | -%2,24 | $4,94 | $4,94 | $4,80 | 4,39M |
| 2026-09-09 | $4,92 | -%1,80 | $5,04 | $5,11 | $4,91 | 4,14M |
| 2026-09-08 | $5,01 | -%4,57 | $5,21 | $5,23 | $5,01 | 3,90M |
| 2026-09-04 | $5,25 | +%1,16 | $5,12 | $5,25 | $5,12 | 2,89M |
| 2026-09-03 | $5,19 | +%0,58 | $5,20 | $5,27 | $5,05 | 3,05M |
| 2026-09-02 | $5,16 | +%4,24 | $5,02 | $5,22 | $5,00 | 4,10M |
| 2026-09-01 | $4,95 | -%1,20 | $5,00 | $5,00 | $4,91 | 3,45M |
| 2026-08-31 | $5,01 | -%0,99 | $5,04 | $5,15 | $5,00 | 3,24M |
| 2026-08-28 | $5,06 | +%0,60 | $5,03 | $5,09 | $5,02 | 3,52M |
| 2026-08-27 | $5,03 | -%0,59 | $5,06 | $5,13 | $5,03 | 3,82M |
| 2026-08-26 | $5,06 | -%1,75 | $5,14 | $5,15 | $5,03 | 2,05M |
| 2026-08-25 | $5,15 | -%1,90 | $5,25 | $5,25 | $5,15 | 2,43M |
| 2026-08-24 | $5,25 | +%1,16 | $5,15 | $5,28 | $5,15 | 3,08M |
| 2026-08-21 | $5,19 | +%0,19 | $5,19 | $5,29 | $5,14 | 3,95M |
| 2026-08-20 | $5,18 | +%0,19 | $5,10 | $5,20 | $5,05 | 3,60M |
| 2026-08-19 | $5,17 | +%5,51 | $4,97 | $5,26 | $4,96 | 6,74M |
| 2026-08-18 | $4,90 | -%2,00 | $4,97 | $5,03 | $4,90 | 2,93M |
| 2026-08-17 | $5,00 | -%1,77 | $5,07 | $5,09 | $4,98 | 4,01M |
| 2026-08-14 | $5,09 | -%3,23 | $5,09 | $5,21 | $5,05 | 3,11M |
| 2026-08-13 | $5,26 | +%0,77 | $5,26 | $5,33 | $5,18 | 4,55M |
| 2026-08-12 | $5,22 | -%2,43 | $5,35 | $5,38 | $5,22 | 2,49M |
| 2026-08-11 | $5,35 | -%0,19 | $5,38 | $5,48 | $5,31 | 3,13M |
| 2026-08-10 | $5,36 | +%0,19 | $5,32 | $5,37 | $5,19 | 2,73M |
| 2026-08-07 | $5,35 | +%4,29 | $5,13 | $5,35 | $5,13 | 3,67M |
| 2026-08-06 | $5,13 | -%0,77 | $5,22 | $5,25 | $5,11 | 3,77M |
| 2026-08-05 | $5,17 | -%0,96 | $5,22 | $5,24 | $5,05 | 4,46M |
| 2026-08-04 | $5,22 | +%1,16 | $5,14 | $5,27 | $5,09 | 5,37M |
| 2026-08-03 | $5,16 | +%2,99 | $5,05 | $5,26 | $4,97 | 7,51M |
| 2026-07-31 | $5,01 | +%4,59 | $4,77 | $5,03 | $4,73 | 8,88M |
| 2026-07-30 | $4,79 | -%5,71 | $5,05 | $5,08 | $4,77 | 6,54M |
| 2026-07-29 | $5,08 | -%0,20 | $5,08 | $5,15 | $5,04 | 3,25M |
| 2026-07-28 | $5,09 | +%0,20 | $5,09 | $5,15 | $5,06 | 2,75M |
| 2026-07-27 | $5,08 | +%1,80 | $5,01 | $5,11 | $5,01 | 3,52M |
| 2026-07-24 | $4,99 | -%0,60 | $5,04 | $5,10 | $4,99 | 2,24M |
| 2026-07-23 | $5,02 | -%0,40 | $5,03 | $5,05 | $4,92 | 3,65M |
| 2026-07-22 | $5,04 | -%1,18 | $5,16 | $5,17 | $4,98 | 2,63M |
| 2026-07-21 | $5,10 | +%1,39 | $5,00 | $5,15 | $5,00 | 2,87M |
| 2026-07-20 | $5,03 | -%2,90 | $5,14 | $5,16 | $4,98 | 3,48M |
| 2026-07-17 | $5,18 | +%0,58 | $5,24 | $5,37 | $5,13 | 3,61M |
| 2026-07-16 | $5,15 | +%1,98 | $5,13 | $5,24 | $5,12 | 3,78M |
| 2026-07-15 | $5,05 | +%1,00 | $5,07 | $5,16 | $5,03 | 2,75M |
| 2026-07-14 | $5,00 | +%1,83 | $4,90 | $5,06 | $4,87 | 3,05M |
| 2026-07-13 | $4,91 | -%2,77 | $5,03 | $5,10 | $4,89 | 3,05M |
| 2026-07-10 | $5,05 | +%1,81 | $4,99 | $5,13 | $4,98 | 2,53M |
| 2026-07-09 | $4,96 | +%0,81 | $4,92 | $4,99 | $4,86 | 3,40M |
| 2026-07-08 | $4,92 | -%0,40 | $4,91 | $5,05 | $4,86 | 4,16M |
| 2026-07-07 | $4,94 | -%0,80 | $4,98 | $5,08 | $4,93 | 4,43M |
| 2026-07-06 | $4,98 | -%5,50 | $5,22 | $5,36 | $4,97 | 5,27M |
| 2026-07-02 | $5,27 | -%1,68 | $5,27 | $5,38 | $5,14 | 5,48M |
| 2026-07-01 | $5,36 | -%1,11 | $5,35 | $5,48 | $5,28 | 10,63M |
| 2026-06-30 | $5,42 | +%1,50 | $5,37 | $5,49 | $5,36 | 2,49M |
| 2026-06-29 | $5,34 | -%1,11 | $5,33 | $5,48 | $5,30 | 3,45M |
| 2026-06-26 | $5,40 | +%5,47 | $5,11 | $5,40 | $5,08 | 5,45M |
| 2026-06-25 | $5,12 | +%0,59 | $5,11 | $5,21 | $5,09 | 2,49M |
| 2026-06-24 | $5,09 | -%0,20 | $5,14 | $5,25 | $5,08 | 3,37M |
| 2026-06-23 | $5,10 | +%0,79 | $5,04 | $5,16 | $5,04 | 2,46M |
| 2026-06-22 | $5,06 | -%2,69 | $5,16 | $5,27 | $5,03 | 3,55M |
| 2026-06-18 | $5,20 | +%1,96 | $5,11 | $5,25 | $5,09 | 5,13M |
| 2026-06-17 | $5,10 | -%1,16 | $5,13 | $5,19 | $4,99 | 5,78M |
| 2026-06-16 | $5,16 | %0,00 | $5,16 | $5,25 | $5,13 | 2,79M |
| 2026-06-15 | $5,16 | -%0,96 | $5,20 | $5,40 | $5,16 | 3,31M |
| 2026-06-12 | $5,21 | +%0,97 | $5,20 | $5,30 | $5,16 | 3,08M |
| 2026-06-11 | $5,16 | -%0,77 | $5,20 | $5,26 | $5,10 | 3,42M |
| 2026-06-10 | $5,20 | -%2,07 | $5,32 | $5,36 | $5,14 | 4,28M |
| 2026-06-09 | $5,31 | +%0,38 | $5,35 | $5,53 | $5,27 | 3,21M |
| 2026-06-08 | $5,29 | +%0,76 | $5,29 | $5,37 | $5,21 | 3,04M |
| 2026-06-05 | $5,25 | -%5,58 | $5,51 | $5,67 | $5,20 | 4,48M |
| 2026-06-04 | $5,56 | +%4,91 | $5,37 | $5,60 | $5,37 | 4,46M |
| 2026-06-03 | $5,30 | -%2,21 | $5,36 | $5,44 | $5,23 | 4,36M |
| 2026-06-02 | $5,42 | -%1,28 | $5,45 | $5,54 | $5,38 | 3,79M |
| 2026-06-01 | $5,49 | -%4,52 | $5,65 | $5,73 | $5,39 | 6,70M |
| 2026-05-29 | $5,75 | +%1,95 | $5,64 | $5,76 | $5,60 | 4,39M |
| 2026-05-28 | $5,64 | +%2,55 | $5,45 | $5,74 | $5,45 | 5,34M |
| 2026-05-27 | $5,50 | +%1,29 | $5,40 | $5,64 | $5,40 | 3,96M |
| 2026-05-26 | $5,43 | -%2,51 | $5,57 | $5,71 | $5,42 | 6,51M |