Arbor Realty Trust Inc【ABR-D】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Arbor Realty Trust Inc (ABR-D)
Arbor Realty Trust Inc (ABR-D) 과거

Arbor Realty Trust Inc (ABR-D)

18.70

0.31

(1.67%)

마감 23 11월 6:00AM

18.70

0.00

( 0.00% )

시간외 단일가: 9:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	18.7	0.31	1.67	18.45	18.8	18.45	29607
1732232400	18.392	0	0.01	18.69	18.94	18.28	18732
1732146000	18.39	0.09	0.49	18.6917	18.7399	18.3	13275
1732059600	18.3	-0.28	-1.51	18.51	18.51	18.2	32389
1731973200	18.58	-0.22	-1.17	18.72	18.95	18.58	18191
1731714000	18.8	0.16	0.86	18.73	18.91	18.6	11277
1731627600	18.64	-0.38	-2.00	18.96	19.0038	18.6	19635
1731541200	19.02	0.03	0.16	19.1544	19.1544	18.81	13984
1731454800	18.99	-0.2	-1.04	19.08	19.23	18.8	15142
1731368400	19.19	-0.35	-1.79	19.5	19.5	19.06	18664
1731109200	19.54	0.09	0.46	19.49	19.545	19.4	7348
1731022800	19.45	0.2	1.04	19.1341	19.46	19.015	15364
1730936400	19.25	-0.08	-0.41	18.86	19.393	18.66	26568
1730850000	19.33	0.23	1.20	19.1	19.4	19.0516	13900
1730763600	19.1	0.1	0.53	19	19.3	18.8451	29656
1730500800	19	-0.79	-3.99	19.93	19.93	19	14644
1730414400	19.79	-0.07	-0.35	19.66	19.79	19.3456	17165
1730328000	19.86	0.05	0.25	19.76	19.92	19.7236	8553
1730241600	19.81	0.08	0.41	19.6623	19.81	19.6517	7788
1730155200	19.73	0.06	0.31	19.675	19.8179	19.6001	22703
1729896000	19.67	-0.17	-0.86	19.89	19.9466	19.67	18693
1729809600	19.8399	-0.05	-0.25	19.92	19.92	19.75	6419
1729723200	19.89	-0.01	-0.05	19.8	19.92	19.65	7145
1729636800	19.9	0.25	1.25	19.7	19.9	19.65	12308
1729550400	19.6535	-0.15	-0.74	19.85	19.85	19.54	13989
1729291200	19.8	0.26	1.34	19.65	19.9	19.65	12785
1729204800	19.5375	0.02	0.09	19.55	19.75	19.5	12321
1729118400	19.52	-0.11	-0.56	19.63	19.75	19.3	23471
1729032000	19.63	-0.3	-1.48	19.49	19.6782	19.3001	27640
1728945600	19.925	0.05	0.23	19.76	19.925	19.7221	25867
1728686400	19.88	0.08	0.40	19.7	19.9	19.7	29263
1728600000	19.8	-0.02	-0.12	19.95	19.95	19.5501	16390
1728513600	19.8238	0.14	0.73	19.68	19.9799	19.64	7956
1728427200	19.6801	0.12	0.61	19.5301	19.775	19.5301	6990
1728340800	19.56	-0.21	-1.06	19.7	19.7	19.5	30465
1728081600	19.77	0.21	1.07	19.56	19.77	19.56	15283
1727995200	19.56	0.05	0.26	19.59	19.7	19.55	16534
1727908800	19.51	-0.04	-0.20	19.47	19.64	19.3901	27322
1727822400	19.55	0	0.00	19.54	19.575	19.37	30230
1727735520	19.55	0.15	0.77	19.4	19.55	19.2826	26630
1727476800	19.4	0.06	0.29	19.3775	19.4	19.18	7919
1727390400	19.3434	0.13	0.70	19.25	19.4178	19.15	20363
1727304000	19.2098	0.06	0.31	19.11	19.25	19.11	9514
1727217600	19.15	0.15	0.79	19.0217	19.1999	19.0002	15387
1727131200	19	-0.31	-1.61	19.31	19.31	19	23980
1726872000	19.31	-0.17	-0.87	19.4	19.44	19.25	27486
1726785600	19.48	0.38	1.99	19.3	19.7191	19.24	36473
1726699200	19.1	-0.05	-0.26	19.2	19.26	19.1	22405
1726612800	19.1499	0.25	1.32	19.08	19.17	19	25551
1726526400	18.9	-0.04	-0.21	19.1	19.1	18.82	29440
1726267200	18.94	0.25	1.34	18.7331	19	18.7331	36976
1726180800	18.69	0.31	1.69	18.47	18.8	18.46	46738
1726094400	18.38	0.11	0.60	18.29	18.48	18.2244	23573
1726008000	18.27	0.15	0.83	18.12	18.27	18.11	17437
1725921600	18.1202	0.19	1.06	18	18.17	17.88	12638
1725662400	17.93	0.04	0.22	17.99	18.1683	17.78	27334
1725576000	17.89	-0.14	-0.78	18.1199	18.1199	17.86	18484
1725489600	18.03	0.28	1.58	17.81	18.11	17.81	17489
1725403200	17.75	-0.14	-0.78	17.8662	17.8662	17.71	9319
1725057600	17.89	0.2	1.13	17.75	17.89	17.69	18187
1724971200	17.69	0.01	0.06	17.75	17.7893	17.69	9231
1724884800	17.68	-0.15	-0.84	17.83	17.88	17.65	37363
1724798400	17.83	0.07	0.39	17.76	17.92	17.7	14970
1724712000	17.7599	0.02	0.11	17.74	17.94	17.65	22452

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관