Arbor Realty Trust Common Stockのデータ

Arbor Realty Trust Common Stockの基本情報

名前 Arbor Realty Trust Common Stock
ティッカー ABR
国 United States
上場年 2004.0
セクター Consumer Services

Arbor Realty Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.93 15.39 15.5 15.85 1110300.0 15.85
2021-02-12 15.45 15.23 15.27 15.35 682700.0 15.35
2021-02-11 15.46 14.88 15.24 15.27 969700.0 15.27
2021-02-10 15.3 15.01 15.05 15.16 911500.0 15.16
2021-02-09 15.26 15.0 15.11 15.08 1141000.0 15.08
2021-02-08 15.28 14.97 15.14 15.21 1572800.0 15.21
2021-02-05 15.8 15.43 15.5 15.45 995300.0 15.45
2021-02-04 15.47 14.8 14.82 15.38 1370300.0 15.38
2021-02-03 14.99 14.73 14.85 14.77 799400.0 14.77
2021-02-02 14.91 14.53 14.54 14.85 1255000.0 14.85
2021-02-01 14.65 14.01 14.39 14.5 1225200.0 14.5
2021-01-29 14.61 14.1 14.57 14.26 1152100.0 14.26
2021-01-28 14.64 14.17 14.27 14.57 1124700.0 14.57
2021-01-27 14.46 14.1 14.4 14.13 1219700.0 14.13
2021-01-26 14.74 14.22 14.5 14.57 773900.0 14.57
2021-01-25 14.6 14.22 14.55 14.37 1363800.0 14.37
2021-01-22 14.69 14.41 14.55 14.63 1465600.0 14.63
2021-01-21 14.75 14.46 14.69 14.65 791000.0 14.65
2021-01-20 14.61 14.33 14.34 14.6 1169300.0 14.6
2021-01-19 14.45 14.25 14.4 14.32 876200.0 14.32
2021-01-15 14.47 14.28 14.36 14.38 719100.0 14.38
2021-01-14 14.47 14.19 14.27 14.47 771400.0 14.47
2021-01-13 14.44 14.13 14.26 14.21 798700.0 14.21
2021-01-12 14.37 14.05 14.25 14.26 1039300.0 14.26
2021-01-11 14.5 14.07 14.08 14.23 2391500.0 14.23
2021-01-08 14.41 13.75 14.41 14.21 1767300.0 14.21
2021-01-07 14.52 14.28 14.42 14.32 899000.0 14.32
2021-01-06 14.69 14.1 14.1 14.35 1771600.0 14.35
2021-01-05 14.06 13.77 13.85 13.96 756200.0 13.96
2021-01-04 14.24 13.54 14.23 13.82 1593900.0 13.82
2020-12-31 14.24 13.88 14.11 14.18 922200.0 14.18
2020-12-30 14.34 14.06 14.13 14.13 561600.0 14.13
2020-12-29 14.27 14.02 14.2 14.11 820000.0 14.11
2020-12-28 14.33 14.07 14.14 14.21 724400.0 14.21
2020-12-24 14.13 13.87 14.13 14.05 435300.0 14.05
2020-12-23 14.3 13.86 13.97 14.11 539400.0 14.11
2020-12-22 14.06 13.75 13.81 13.94 736200.0 13.94
2020-12-21 14.05 13.48 14.0 13.79 1832700.0 13.79
2020-12-18 14.95 14.18 14.77 14.21 4245800.0 14.21
2020-12-17 14.74 14.4 14.5 14.73 1059300.0 14.73
2020-12-16 14.54 14.19 14.38 14.41 961900.0 14.41
2020-12-15 14.4 14.21 14.3 14.38 1153700.0 14.38
2020-12-14 14.44 14.05 14.05 14.24 1895600.0 14.24
2020-12-11 14.19 13.85 14.1 13.94 775800.0 13.94
2020-12-10 14.24 13.93 14.01 14.21 782900.0 14.21
2020-12-09 14.54 13.99 14.41 14.07 1839900.0 14.07
2020-12-08 14.44 13.69 13.7 14.3 2192400.0 14.3
2020-12-07 13.9 13.5 13.71 13.74 1147200.0 13.74
2020-12-04 13.84 13.58 13.7 13.66 1182500.0 13.66
2020-12-03 13.93 13.56 13.71 13.6 866900.0 13.6
2020-12-02 13.7 13.46 13.67 13.63 771600.0 13.63
2020-12-01 13.76 13.4 13.47 13.59 1357900.0 13.59
2020-11-30 13.69 13.17 13.69 13.32 1656000.0 13.32
2020-11-27 13.84 13.55 13.75 13.69 352700.0 13.69
2020-11-25 13.87 13.57 13.73 13.73 811400.0 13.73
2020-11-24 13.95 13.6 13.71 13.77 1386700.0 13.77
2020-11-23 13.61 13.29 13.38 13.47 1985500.0 13.47
2020-11-20 13.42 13.13 13.29 13.29 915700.0 13.29
2020-11-19 13.33 13.0 13.13 13.32 1055300.0 13.32
2020-11-18 13.6 13.11 13.22 13.15 1898600.0 13.15
2020-11-17 13.25 12.86 12.86 13.17 1744700.0 13.17
2020-11-16 13.18 12.76 12.94 13.05 2099600.0 13.05
2020-11-13 12.9 12.63 12.75 12.67 1899100.0 12.67
2020-11-12 13.42 12.6 13.36 12.9 3464200.0 12.58
2020-11-11 13.75 13.09 13.54 13.34 6215900.0 13.01
2020-11-10 14.39 13.42 13.48 14.14 1922600.0 13.79
2020-11-09 14.04 13.29 13.9 13.29 2302800.0 12.96
2020-11-06 13.17 12.7 12.98 12.93 1362100.0 12.61
2020-11-05 13.22 12.85 12.85 13.01 1638700.0 12.69
2020-11-04 13.05 12.42 12.76 12.67 1703400.0 12.36
2020-11-03 13.1 12.4 12.9 12.61 1625600.0 12.3
2020-11-02 12.9 12.01 12.05 12.76 2758500.0 12.44
2020-10-30 12.07 11.56 11.8 11.82 1825900.0 11.53
2020-10-29 11.67 11.11 11.26 11.64 1200000.0 11.35
2020-10-28 11.55 11.06 11.51 11.26 1692200.0 10.98
2020-10-27 11.94 11.48 11.48 11.68 933400.0 11.39
2020-10-26 11.85 11.41 11.85 11.44 1299600.0 11.16
2020-10-23 11.9 11.58 11.6 11.89 1114800.0 11.6
2020-10-22 11.78 11.49 11.59 11.55 752100.0 11.26
2020-10-21 11.77 11.14 11.32 11.6 1735100.0 11.31
2020-10-20 11.51 11.33 11.44 11.37 772500.0 11.09
2020-10-19 11.67 11.34 11.64 11.36 1135600.0 11.08
2020-10-16 11.84 11.41 11.76 11.56 959700.0 11.27
2020-10-15 11.94 11.7 11.74 11.85 906700.0 11.56
2020-10-14 11.98 11.72 11.81 11.74 875300.0 11.45
2020-10-13 11.93 11.74 11.81 11.77 537500.0 11.48
2020-10-12 11.95 11.73 11.8 11.87 1152700.0 11.58
2020-10-09 12.01 11.59 11.9 11.74 938000.0 11.45
2020-10-08 11.93 11.69 11.74 11.89 1232000.0 11.6
2020-10-07 11.96 11.54 11.71 11.73 889900.0 11.44
2020-10-06 11.99 11.53 11.9 11.55 1070500.0 11.26
2020-10-05 12.08 11.74 11.9 11.83 1023900.0 11.54
2020-10-02 11.95 11.02 11.32 11.85 990000.0 11.56
2020-10-01 11.74 11.31 11.48 11.72 698000.0 11.43
2020-09-30 11.77 11.38 11.6 11.47 824200.0 11.19
2020-09-29 11.94 11.43 11.94 11.51 775800.0 11.22
2020-09-28 12.06 11.73 11.84 11.88 1185200.0 11.59
2020-09-25 11.64 11.11 11.11 11.62 652300.0 11.33
2020-09-24 11.43 10.68 11.06 11.17 1171600.0 10.89
2020-09-23 11.74 11.04 11.54 11.06 1213900.0 10.79
2020-09-22 11.82 11.39 11.46 11.46 866000.0 11.18
2020-09-21 12.09 11.33 11.89 11.36 2232100.0 11.08
2020-09-18 12.4 12.02 12.14 12.21 1750000.0 11.91
2020-09-17 12.23 11.84 11.94 12.17 891700.0 11.87
2020-09-16 12.23 11.86 11.9 12.11 1405900.0 11.81
2020-09-15 12.08 11.78 11.89 11.8 1135300.0 11.51
2020-09-14 11.98 11.45 11.5 11.82 1436000.0 11.53
2020-09-11 11.54 11.19 11.5 11.41 691900.0 11.13
2020-09-10 11.91 11.5 11.7 11.51 960500.0 11.22
2020-09-09 11.74 11.41 11.41 11.65 997800.0 11.36
2020-09-08 11.63 11.16 11.3 11.32 1080600.0 11.04
2020-09-04 11.47 10.89 11.25 11.32 923100.0 11.04
2020-09-03 11.56 10.97 11.36 11.26 1357200.0 10.98
2020-09-02 11.42 11.09 11.38 11.35 1244200.0 11.07
2020-09-01 11.75 11.15 11.21 11.39 1821100.0 11.11
2020-08-31 11.71 11.32 11.71 11.32 1329200.0 11.04
2020-08-28 11.62 11.41 11.54 11.62 1028600.0 11.33
2020-08-27 11.59 11.34 11.35 11.44 1004700.0 11.16
2020-08-26 11.54 11.33 11.45 11.36 698500.0 11.08
2020-08-25 11.67 11.26 11.58 11.45 824200.0 11.17
2020-08-24 11.55 11.06 11.17 11.49 1239800.0 11.2
2020-08-21 11.25 11.01 11.13 11.1 830100.0 10.82
2020-08-20 11.34 11.0 11.08 11.13 789500.0 10.85
2020-08-19 11.26 10.79 10.89 11.16 1099300.0 10.88
2020-08-18 11.14 10.72 11.12 10.92 1448600.0 10.65
2020-08-17 11.37 11.02 11.33 11.09 1536700.0 10.81
2020-08-14 11.41 10.91 11.15 11.33 1101100.0 11.05
2020-08-13 11.89 11.4 11.85 11.46 2025300.0 10.87
2020-08-12 11.94 11.72 11.84 11.83 1606900.0 11.22
2020-08-11 12.04 11.62 12.0 11.66 1912600.0 11.06
2020-08-10 11.94 11.47 11.55 11.77 2219200.0 11.17
2020-08-07 11.43 10.62 10.74 11.4 2384600.0 10.82
2020-08-06 10.9 10.65 10.65 10.68 1491100.0 10.13
2020-08-05 10.87 10.44 10.81 10.71 1934900.0 10.16
2020-08-04 10.91 10.68 10.81 10.72 2088700.0 10.17
2020-08-03 10.78 10.05 10.25 10.75 2620300.0 10.2
2020-07-31 10.19 9.63 9.96 10.19 2981000.0 9.67
2020-07-30 9.6 9.18 9.22 9.58 1290700.0 9.09
2020-07-29 9.44 9.19 9.37 9.36 875800.0 8.88
2020-07-28 9.49 9.09 9.18 9.37 1520800.0 8.89
2020-07-27 8.88 8.68 8.8 8.87 859900.0 8.42
2020-07-24 9.14 8.76 8.88 8.86 1026000.0 8.41
2020-07-23 9.1 8.74 9.0 8.84 799900.0 8.39
2020-07-22 9.16 8.58 8.58 9.12 1192600.0 8.65
2020-07-21 8.76 8.57 8.64 8.65 852800.0 8.21
2020-07-20 8.63 8.43 8.6 8.56 1184900.0 8.12
2020-07-17 8.71 8.42 8.66 8.64 1129500.0 8.2
2020-07-16 8.82 8.39 8.65 8.66 1446900.0 8.22
2020-07-15 8.79 8.27 8.39 8.74 1758300.0 8.29
2020-07-14 8.06 7.78 7.95 8.0 1234500.0 7.59
2020-07-13 8.22 7.88 8.06 7.97 1499200.0 7.56
2020-07-10 7.94 7.4 7.54 7.94 1762300.0 7.53
2020-07-09 8.04 7.52 8.04 7.55 2815600.0 7.16
2020-07-08 8.34 7.79 8.1 8.09 2766200.0 7.68
2020-07-07 8.61 8.1 8.56 8.14 2216600.0 7.72
2020-07-06 9.09 8.54 9.09 8.66 1940300.0 8.22
2020-07-02 9.26 8.85 9.22 8.86 1296600.0 8.41
2020-07-01 9.45 8.98 9.22 9.03 1535300.0 8.57
2020-06-30 9.3 8.96 9.09 9.24 1239100.0 8.77
2020-06-29 9.2 8.67 9.06 9.14 2076000.0 8.67
2020-06-26 10.08 9.21 10.0 9.26 14021500.0 8.5
2020-06-25 10.15 9.36 9.37 10.08 2972300.0 9.25
2020-06-24 9.91 9.13 9.8 9.51 3360600.0 8.73
2020-06-23 10.03 9.69 9.69 9.97 2165900.0 9.15
2020-06-22 9.74 9.45 9.6 9.61 1780500.0 8.82
2020-06-19 10.03 9.54 9.79 9.67 2524900.0 8.88
2020-06-18 9.8 9.48 9.5 9.66 1380500.0 8.87
2020-06-17 9.97 9.59 9.87 9.69 1542700.0 8.9
2020-06-16 10.23 9.6 10.19 9.78 2473000.0 8.98
2020-06-15 9.8 9.21 9.29 9.64 2775900.0 8.85
2020-06-12 9.91 9.37 9.6 9.86 2297800.0 9.05
2020-06-11 9.57 8.76 9.05 9.05 2789400.0 8.31
2020-06-10 10.45 9.52 10.41 9.96 2756900.0 9.14
2020-06-09 10.86 10.31 10.55 10.45 2500300.0 9.59
2020-06-08 11.02 10.18 10.35 11.0 4197500.0 10.1
2020-06-05 10.39 9.61 10.05 9.73 3231600.0 8.93
2020-06-04 9.57 9.07 9.43 9.33 3826500.0 8.57
2020-06-03 9.43 8.79 8.95 9.24 4125800.0 8.48
2020-06-02 8.93 8.68 8.74 8.75 2006300.0 8.03
2020-06-01 8.67 8.06 8.31 8.62 1795500.0 7.91
2020-05-29 8.7 8.25 8.37 8.42 2643100.0 7.73
2020-05-28 8.97 8.52 8.69 8.56 2360500.0 7.86
2020-05-27 8.95 8.15 8.69 8.51 2249800.0 7.81
2020-05-26 8.44 8.06 8.29 8.37 2332800.0 7.68
2020-05-22 7.94 7.45 7.6 7.89 1637000.0 7.24
2020-05-21 7.68 7.38 7.61 7.6 1516100.0 6.98
2020-05-20 7.68 7.41 7.43 7.61 2058500.0 6.99
2020-05-19 7.61 6.88 7.14 7.32 2649500.0 6.72
2020-05-18 7.24 6.63 6.65 7.2 2838600.0 6.61
2020-05-15 6.61 6.25 6.33 6.46 1848800.0 5.93
2020-05-14 6.45 5.67 5.93 6.43 3180800.0 5.9
2020-05-13 6.57 5.93 6.51 6.29 3827200.0 5.77
2020-05-12 7.1 6.57 7.01 6.58 2670200.0 6.04
2020-05-11 7.45 6.87 7.44 6.97 3625300.0 6.4
2020-05-08 7.73 6.97 7.45 7.51 4363700.0 6.89
2020-05-07 7.09 6.71 6.75 6.94 2528700.0 6.37
2020-05-06 6.96 6.46 6.87 6.69 3012400.0 6.14
2020-05-05 7.18 6.77 6.9 6.78 2166000.0 6.22
2020-05-04 6.79 6.18 6.5 6.75 1936400.0 6.2
2020-05-01 6.72 6.26 6.57 6.68 2273800.0 6.13
2020-04-30 7.17 6.72 7.1 6.89 2701700.0 6.33
2020-04-29 7.33 6.51 6.52 7.18 3474600.0 6.59
2020-04-28 6.74 6.28 6.45 6.51 2575600.0 5.98
2020-04-27 6.29 5.84 6.01 6.14 1869500.0 5.64
2020-04-24 6.14 5.8 6.14 6.0 1581500.0 5.51
2020-04-23 6.38 5.87 6.0 6.14 1468000.0 5.64
2020-04-22 6.38 5.78 6.32 6.0 1716400.0 5.51
2020-04-21 6.18 5.68 5.8 6.15 1997000.0 5.65
2020-04-20 6.45 6.0 6.35 6.04 2570400.0 5.55
2020-04-17 6.89 6.27 6.38 6.76 2679800.0 6.21
2020-04-16 6.49 6.0 6.41 6.08 1813800.0 5.58
2020-04-15 6.74 6.15 6.5 6.29 2204200.0 5.77
2020-04-14 7.54 6.79 7.43 6.99 2637000.0 6.42
2020-04-13 8.12 6.92 7.96 7.05 3765600.0 6.47
2020-04-09 8.39 7.24 7.24 7.81 5589500.0 7.17
2020-04-08 6.67 5.82 5.83 6.58 4645800.0 6.04
2020-04-07 6.09 5.23 5.49 5.46 4326000.0 5.01
2020-04-06 5.4 4.16 4.19 4.99 3766400.0 4.58
2020-04-03 4.43 3.78 4.36 4.06 3640300.0 3.73
2020-04-02 4.79 4.28 4.59 4.28 2665300.0 3.93
2020-04-01 4.67 4.39 4.63 4.55 2585700.0 4.18
2020-03-31 5.68 4.8 5.6 4.9 3931000.0 4.5
2020-03-30 6.82 5.45 6.82 5.54 4415200.0 5.09
2020-03-27 7.05 6.23 6.5 6.84 2544800.0 6.28
2020-03-26 7.47 5.3 5.46 6.47 6282300.0 5.94
2020-03-25 5.69 4.4 4.57 5.05 4891600.0 4.64
2020-03-24 5.0 4.26 4.55 4.27 3181500.0 3.92
2020-03-23 5.05 3.86 5.02 4.27 3945300.0 3.92
2020-03-20 5.88 4.75 5.12 4.82 5161600.0 4.43
2020-03-19 5.07 3.8 4.45 4.48 5723300.0 4.11
2020-03-18 5.44 3.54 5.41 4.56 7602600.0 4.19
2020-03-17 7.84 5.45 7.7 5.81 8167400.0 5.33
2020-03-16 8.12 7.26 7.5 7.26 3054200.0 6.67
2020-03-13 9.26 8.1 8.97 8.5 2594900.0 7.8
2020-03-12 8.93 7.78 8.12 8.37 3412800.0 7.68
2020-03-11 10.68 9.91 10.6 10.13 2120000.0 9.3
2020-03-10 11.25 10.5 11.06 10.92 1877100.0 10.03
2020-03-09 11.42 10.6 11.33 10.64 2214300.0 9.77
2020-03-06 12.47 11.71 11.9 12.09 1874300.0 11.1
2020-03-05 12.76 12.16 12.71 12.23 1721600.0 11.23
2020-03-04 13.14 12.71 12.87 12.99 1239400.0 11.93
2020-03-03 13.65 12.54 13.29 12.64 2076000.0 11.6
2020-03-02 13.01 12.1 12.19 12.99 2428800.0 11.93
2020-02-28 12.42 11.5 11.91 12.14 4459700.0 11.15
2020-02-27 13.31 12.04 13.3 12.66 4307600.0 11.62
2020-02-26 14.17 13.7 13.82 13.7 1904200.0 12.3
2020-02-25 14.5 13.51 14.49 13.82 3802600.0 12.41
2020-02-24 14.68 14.15 14.66 14.44 1998200.0 12.97
2020-02-21 14.84 14.67 14.75 14.8 856100.0 13.29
2020-02-20 14.79 14.62 14.69 14.75 823700.0 13.25
2020-02-19 14.98 14.65 14.85 14.66 1221000.0 13.16
2020-02-18 15.07 14.71 14.8 14.8 1323100.0 13.29