Arbor Realty Trust

NYS:ABR.N, US0389231087
19,770 22:00
+0,030 (+0,15%)

Historische koersen - september 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 18,310 18,310 18,100
18,475 1.087.813 +0,030 +0,16%
02 sep 18,350 18,380 18,262
18,476 743.497 +0,070 +0,38%
03 sep 0,000 18,290 18,170
18,370 716.356 -0,090 -0,49%
07 sep 18,300 18,180 18,155
18,410 918.525 -0,110 -0,60%
08 sep 18,130 18,080 17,960
18,200 845.945 -0,100 -0,55%
09 sep 18,010 18,230 17,970
18,410 1.055.208 +0,150 +0,83%
10 sep 18,280 17,980 17,980
18,287 801.834 -0,250 -1,37%
13 sep 18,000 18,120 17,805
18,165 1.166.071 +0,140 +0,78%
14 sep 18,200 17,950 17,880
18,272 919.647 -0,170 -0,94%
15 sep 17,970 18,170 17,880
18,200 904.530 +0,220 +1,23%
16 sep 0,000 18,140 18,050
18,330 2.315.728 -0,030 -0,17%
17 sep 18,230 18,080 18,070
18,319 2.788.296 -0,060 -0,33%
20 sep 17,840 17,970 17,700
18,050 1.525.630 -0,110 -0,61%
21 sep 18,040 17,840 17,835
18,105 1.280.331 -0,130 -0,72%
22 sep 17,950 18,230 17,900
18,340 1.165.506 +0,390 +2,19%
23 sep 18,250 18,360 18,240
18,450 1.006.102 +0,130 +0,71%
24 sep 18,310 18,370 18,240
18,425 680.381 +0,010 +0,05%
27 sep 18,430 18,560 18,420
18,730 1.190.944 +0,190 +1,03%
28 sep 18,570 18,340 18,320
18,600 770.671 -0,220 -1,19%
29 sep 18,310 18,470 18,220
18,490 816.905 +0,130 +0,71%
30 sep 18,590 18,530 18,490
18,820 1.593.968 +0,060 +0,32%