Arbor Realty Trust, Inc. (ABR)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

15,87+0,19 (+1,21%)

Alla chiusura: 4:00PM EST

16,00 0,13 (0,82%)
Dopo ore: 7:41PM EST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mar 2021	15,71	16,28	15,70	15,87	15,87	1.285.617
05 mar 2021	16,13	16,17	14,82	15,68	15,68	2.203.200
04 mar 2021	16,30	16,50	15,54	15,92	15,92	1.545.600
03 mar 2021	16,62	16,93	16,36	16,37	16,37	1.262.400
02 mar 2021	16,47	16,93	16,24	16,68	16,68	1.808.000
02 mar 2021	0.33 Dividendo
01 mar 2021	17,03	17,12	16,71	16,87	16,54	2.070.900
26 feb 2021	16,78	16,86	16,40	16,67	16,34	2.778.000
25 feb 2021	17,00	17,19	15,91	16,01	15,70	3.040.800
24 feb 2021	16,62	16,97	16,25	16,97	16,64	2.539.500
23 feb 2021	16,37	16,57	16,07	16,41	16,09	2.108.400
22 feb 2021	16,30	16,64	16,21	16,36	16,04	2.148.100
19 feb 2021	15,45	16,18	15,45	16,17	15,85	1.578.400
18 feb 2021	15,45	15,74	15,24	15,37	15,07	1.039.200
17 feb 2021	15,79	15,87	15,36	15,47	15,17	920.000
16 feb 2021	15,50	15,93	15,39	15,85	15,54	1.110.300
12 feb 2021	15,27	15,45	15,23	15,35	15,05	682.700
11 feb 2021	15,24	15,46	14,88	15,27	14,97	969.700
10 feb 2021	15,05	15,30	15,01	15,16	14,86	911.500
09 feb 2021	15,11	15,26	15,00	15,08	14,79	1.141.000
08 feb 2021	15,14	15,28	14,97	15,21	14,91	1.572.800
05 feb 2021	15,50	15,80	15,43	15,45	15,15	995.300
04 feb 2021	14,82	15,47	14,80	15,38	15,08	1.370.300
03 feb 2021	14,85	14,99	14,73	14,77	14,48	799.400
02 feb 2021	14,54	14,91	14,53	14,85	14,56	1.255.000
01 feb 2021	14,39	14,65	14,01	14,50	14,22	1.225.200
29 gen 2021	14,57	14,61	14,10	14,26	13,98	1.152.100
28 gen 2021	14,27	14,64	14,17	14,57	14,28	1.124.700
27 gen 2021	14,40	14,46	14,10	14,13	13,85	1.219.700
26 gen 2021	14,50	14,74	14,22	14,57	14,28	773.900
25 gen 2021	14,55	14,60	14,22	14,37	14,09	1.363.800
22 gen 2021	14,55	14,69	14,41	14,63	14,34	1.465.600
21 gen 2021	14,69	14,75	14,46	14,65	14,36	791.000
20 gen 2021	14,34	14,61	14,33	14,60	14,31	1.169.300
19 gen 2021	14,40	14,45	14,25	14,32	14,04	876.200
15 gen 2021	14,36	14,47	14,28	14,38	14,10	719.100
14 gen 2021	14,27	14,47	14,19	14,47	14,19	771.400
13 gen 2021	14,26	14,44	14,13	14,21	13,93	798.700
12 gen 2021	14,25	14,37	14,05	14,26	13,98	1.039.300
11 gen 2021	14,08	14,50	14,07	14,23	13,95	2.391.500
08 gen 2021	14,41	14,41	13,75	14,21	13,93	1.767.300
07 gen 2021	14,42	14,52	14,28	14,32	14,04	899.000
06 gen 2021	14,10	14,69	14,10	14,35	14,07	1.771.600
05 gen 2021	13,85	14,06	13,77	13,96	13,69	756.200
04 gen 2021	14,23	14,24	13,54	13,82	13,55	1.593.900
31 dic 2020	14,11	14,24	13,88	14,18	13,90	922.200
30 dic 2020	14,13	14,34	14,06	14,13	13,85	561.600
29 dic 2020	14,20	14,27	14,02	14,11	13,83	820.000
28 dic 2020	14,14	14,33	14,07	14,21	13,93	724.400
24 dic 2020	14,13	14,13	13,87	14,05	13,78	435.300
23 dic 2020	13,97	14,30	13,86	14,11	13,83	539.400
22 dic 2020	13,81	14,06	13,75	13,94	13,67	736.200
21 dic 2020	14,00	14,05	13,48	13,79	13,52	1.832.700
18 dic 2020	14,77	14,95	14,18	14,21	13,93	4.245.800
17 dic 2020	14,50	14,74	14,40	14,73	14,44	1.059.300
16 dic 2020	14,38	14,54	14,19	14,41	14,13	961.900
15 dic 2020	14,30	14,40	14,21	14,38	14,10	1.153.700
14 dic 2020	14,05	14,44	14,05	14,24	13,96	1.895.600
11 dic 2020	14,10	14,19	13,85	13,94	13,67	775.800
10 dic 2020	14,01	14,24	13,93	14,21	13,93	782.900
09 dic 2020	14,41	14,54	13,99	14,07	13,79	1.839.900
08 dic 2020	13,70	14,44	13,69	14,30	14,02	2.192.400
07 dic 2020	13,71	13,90	13,50	13,74	13,47	1.147.200
04 dic 2020	13,70	13,84	13,58	13,66	13,39	1.182.500
03 dic 2020	13,71	13,93	13,56	13,60	13,33	866.900
02 dic 2020	13,67	13,70	13,46	13,63	13,36	771.600
01 dic 2020	13,47	13,76	13,40	13,59	13,32	1.357.900
30 nov 2020	13,69	13,69	13,17	13,32	13,06	1.656.000
27 nov 2020	13,75	13,84	13,55	13,69	13,42	352.700
25 nov 2020	13,73	13,87	13,57	13,73	13,46	811.400
24 nov 2020	13,71	13,95	13,60	13,77	13,50	1.386.700
23 nov 2020	13,38	13,61	13,29	13,47	13,21	1.985.500
20 nov 2020	13,29	13,42	13,13	13,29	13,03	915.700
19 nov 2020	13,13	13,33	13,00	13,32	13,06	1.055.300
18 nov 2020	13,22	13,60	13,11	13,15	12,89	1.898.600
17 nov 2020	12,86	13,25	12,86	13,17	12,91	1.744.700
16 nov 2020	12,94	13,18	12,76	13,05	12,79	2.099.600
13 nov 2020	12,75	12,90	12,63	12,67	12,42	1.899.100
13 nov 2020	0.32 Dividendo
12 nov 2020	13,36	13,42	12,60	12,90	12,33	3.464.200
11 nov 2020	13,54	13,75	13,09	13,34	12,75	6.215.900
10 nov 2020	13,48	14,39	13,42	14,14	13,52	1.922.600
09 nov 2020	13,90	14,04	13,29	13,29	12,71	2.302.800
06 nov 2020	12,98	13,17	12,70	12,93	12,36	1.362.100
05 nov 2020	12,85	13,22	12,85	13,01	12,44	1.638.700
04 nov 2020	12,76	13,05	12,42	12,67	12,11	1.703.400
03 nov 2020	12,90	13,10	12,40	12,61	12,06	1.625.600
02 nov 2020	12,05	12,90	12,01	12,76	12,20	2.758.500
30 ott 2020	11,80	12,07	11,56	11,82	11,30	1.825.900
29 ott 2020	11,26	11,67	11,11	11,64	11,13	1.200.000
28 ott 2020	11,51	11,55	11,06	11,26	10,77	1.692.200
27 ott 2020	11,48	11,94	11,48	11,68	11,17	933.400
26 ott 2020	11,85	11,85	11,41	11,44	10,94	1.299.600
23 ott 2020	11,60	11,90	11,58	11,89	11,37	1.114.800
22 ott 2020	11,59	11,78	11,49	11,55	11,04	752.100
21 ott 2020	11,32	11,77	11,14	11,60	11,09	1.735.100
20 ott 2020	11,44	11,51	11,33	11,37	10,87	772.500
19 ott 2020	11,64	11,67	11,34	11,36	10,86	1.135.600
16 ott 2020	11,76	11,84	11,41	11,56	11,05	959.700
15 ott 2020	11,74	11,94	11,70	11,85	11,33	906.700
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones31.802,44+306,14(+0,97%)

Nasdaq 12.609,16-310,99(-2,41%)

Nikkei 22528.817,74+74,49(+0,26%)

Arbor Realty Trust, Inc. (ABR)

Dow Jones
31.802,44
+306,14(+0,97%)

Nasdaq
12.609,16
-310,99(-2,41%)

Nikkei 225
28.817,74
+74,49(+0,26%)