Italia markets open in 6 hours 22 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 202115,7116,2815,7015,8715,871.285.617
05 mar 202116,1316,1714,8215,6815,682.203.200
04 mar 202116,3016,5015,5415,9215,921.545.600
03 mar 202116,6216,9316,3616,3716,371.262.400
02 mar 202116,4716,9316,2416,6816,681.808.000
02 mar 20210.33 Dividendo
01 mar 202117,0317,1216,7116,8716,542.070.900
26 feb 202116,7816,8616,4016,6716,342.778.000
25 feb 202117,0017,1915,9116,0115,703.040.800
24 feb 202116,6216,9716,2516,9716,642.539.500
23 feb 202116,3716,5716,0716,4116,092.108.400
22 feb 202116,3016,6416,2116,3616,042.148.100
19 feb 202115,4516,1815,4516,1715,851.578.400
18 feb 202115,4515,7415,2415,3715,071.039.200
17 feb 202115,7915,8715,3615,4715,17920.000
16 feb 202115,5015,9315,3915,8515,541.110.300
12 feb 202115,2715,4515,2315,3515,05682.700
11 feb 202115,2415,4614,8815,2714,97969.700
10 feb 202115,0515,3015,0115,1614,86911.500
09 feb 202115,1115,2615,0015,0814,791.141.000
08 feb 202115,1415,2814,9715,2114,911.572.800
05 feb 202115,5015,8015,4315,4515,15995.300
04 feb 202114,8215,4714,8015,3815,081.370.300
03 feb 202114,8514,9914,7314,7714,48799.400
02 feb 202114,5414,9114,5314,8514,561.255.000
01 feb 202114,3914,6514,0114,5014,221.225.200
29 gen 202114,5714,6114,1014,2613,981.152.100
28 gen 202114,2714,6414,1714,5714,281.124.700
27 gen 202114,4014,4614,1014,1313,851.219.700
26 gen 202114,5014,7414,2214,5714,28773.900
25 gen 202114,5514,6014,2214,3714,091.363.800
22 gen 202114,5514,6914,4114,6314,341.465.600
21 gen 202114,6914,7514,4614,6514,36791.000
20 gen 202114,3414,6114,3314,6014,311.169.300
19 gen 202114,4014,4514,2514,3214,04876.200
15 gen 202114,3614,4714,2814,3814,10719.100
14 gen 202114,2714,4714,1914,4714,19771.400
13 gen 202114,2614,4414,1314,2113,93798.700
12 gen 202114,2514,3714,0514,2613,981.039.300
11 gen 202114,0814,5014,0714,2313,952.391.500
08 gen 202114,4114,4113,7514,2113,931.767.300
07 gen 202114,4214,5214,2814,3214,04899.000
06 gen 202114,1014,6914,1014,3514,071.771.600
05 gen 202113,8514,0613,7713,9613,69756.200
04 gen 202114,2314,2413,5413,8213,551.593.900
31 dic 202014,1114,2413,8814,1813,90922.200
30 dic 202014,1314,3414,0614,1313,85561.600
29 dic 202014,2014,2714,0214,1113,83820.000
28 dic 202014,1414,3314,0714,2113,93724.400
24 dic 202014,1314,1313,8714,0513,78435.300
23 dic 202013,9714,3013,8614,1113,83539.400
22 dic 202013,8114,0613,7513,9413,67736.200
21 dic 202014,0014,0513,4813,7913,521.832.700
18 dic 202014,7714,9514,1814,2113,934.245.800
17 dic 202014,5014,7414,4014,7314,441.059.300
16 dic 202014,3814,5414,1914,4114,13961.900
15 dic 202014,3014,4014,2114,3814,101.153.700
14 dic 202014,0514,4414,0514,2413,961.895.600
11 dic 202014,1014,1913,8513,9413,67775.800
10 dic 202014,0114,2413,9314,2113,93782.900
09 dic 202014,4114,5413,9914,0713,791.839.900
08 dic 202013,7014,4413,6914,3014,022.192.400
07 dic 202013,7113,9013,5013,7413,471.147.200
04 dic 202013,7013,8413,5813,6613,391.182.500
03 dic 202013,7113,9313,5613,6013,33866.900
02 dic 202013,6713,7013,4613,6313,36771.600
01 dic 202013,4713,7613,4013,5913,321.357.900
30 nov 202013,6913,6913,1713,3213,061.656.000
27 nov 202013,7513,8413,5513,6913,42352.700
25 nov 202013,7313,8713,5713,7313,46811.400
24 nov 202013,7113,9513,6013,7713,501.386.700
23 nov 202013,3813,6113,2913,4713,211.985.500
20 nov 202013,2913,4213,1313,2913,03915.700
19 nov 202013,1313,3313,0013,3213,061.055.300
18 nov 202013,2213,6013,1113,1512,891.898.600
17 nov 202012,8613,2512,8613,1712,911.744.700
16 nov 202012,9413,1812,7613,0512,792.099.600
13 nov 202012,7512,9012,6312,6712,421.899.100
13 nov 20200.32 Dividendo
12 nov 202013,3613,4212,6012,9012,333.464.200
11 nov 202013,5413,7513,0913,3412,756.215.900
10 nov 202013,4814,3913,4214,1413,521.922.600
09 nov 202013,9014,0413,2913,2912,712.302.800
06 nov 202012,9813,1712,7012,9312,361.362.100
05 nov 202012,8513,2212,8513,0112,441.638.700
04 nov 202012,7613,0512,4212,6712,111.703.400
03 nov 202012,9013,1012,4012,6112,061.625.600
02 nov 202012,0512,9012,0112,7612,202.758.500
30 ott 202011,8012,0711,5611,8211,301.825.900
29 ott 202011,2611,6711,1111,6411,131.200.000
28 ott 202011,5111,5511,0611,2610,771.692.200
27 ott 202011,4811,9411,4811,6811,17933.400
26 ott 202011,8511,8511,4111,4410,941.299.600
23 ott 202011,6011,9011,5811,8911,371.114.800
22 ott 202011,5911,7811,4911,5511,04752.100
21 ott 202011,3211,7711,1411,6011,091.735.100
20 ott 202011,4411,5111,3311,3710,87772.500
19 ott 202011,6411,6711,3411,3610,861.135.600
16 ott 202011,7611,8411,4111,5611,05959.700
15 ott 202011,7411,9411,7011,8511,33906.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...