XNYS
Datos históricos de Arbor Realty Trust
Arbor Realty Trust · ABR
$1.65
▼ -0.14 (-7.82%)
Última operación · 6/11/2026, 5:50:02 UTC
- Variación en el periodo
- −82.02%
- Máximo
- US$9.46
- 10 de noviembre de 2025
- Mínimo
- US$1.58
- 5 de noviembre de 2026
- Volumen medio diario
- 4.74 M
Del 7 de noviembre de 2025 al 5 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 5 nov 2026 | 1.76 | 1.78 | 1.58 | 1.66 | −7.26% | 11.51 M |
| 4 nov 2026 | 1.77 | 1.93 | 1.74 | 1.79 | +2.29% | 9.29 M |
| 3 nov 2026 | 1.88 | 1.89 | 1.71 | 1.75 | −7.89% | 10.83 M |
| 2 nov 2026 | 2.08 | 2.09 | 1.89 | 1.90 | −11.21% | 19.86 M |
| 30 oct 2026 | 2.48 | 2.50 | 2.01 | 2.14 | −29.14% | 23.69 M |
| 29 oct 2026 | 2.97 | 3.07 | 2.94 | 3.02 | +2.37% | 8.44 M |
| 28 oct 2026 | 2.90 | 2.98 | 2.87 | 2.95 | +2.43% | 6.32 M |
| 27 oct 2026 | 2.91 | 2.91 | 2.84 | 2.88 | −0.35% | 32.84 M |
| 26 oct 2026 | 2.94 | 2.95 | 2.82 | 2.89 | −1.03% | 9.5 M |
| 23 oct 2026 | 2.91 | 2.94 | 2.78 | 2.92 | −1.35% | 9.23 M |
| 22 oct 2026 | 2.92 | 3.04 | 2.86 | 2.96 | +2.07% | 6.43 M |
| 21 oct 2026 | 2.93 | 2.98 | 2.85 | 2.90 | +0.35% | 7.78 M |
| 20 oct 2026 | 2.68 | 2.94 | 2.65 | 2.89 | +8.24% | 9.78 M |
| 19 oct 2026 | 2.69 | 2.70 | 2.53 | 2.67 | −0.74% | 7.96 M |
| 16 oct 2026 | 2.80 | 2.84 | 2.67 | 2.69 | −3.93% | 7.16 M |
| 15 oct 2026 | 2.66 | 2.97 | 2.62 | 2.80 | +7.28% | 9.14 M |
| 14 oct 2026 | 2.79 | 2.79 | 2.58 | 2.61 | −7.12% | 7.5 M |
| 13 oct 2026 | 2.85 | 2.99 | 2.76 | 2.81 | −0.71% | 9.06 M |
| 12 oct 2026 | 2.84 | 2.87 | 2.77 | 2.83 | −1.39% | 9.12 M |
| 9 oct 2026 | 3.03 | 3.04 | 2.78 | 2.87 | −7.12% | 12.5 M |
| 8 oct 2026 | 3.22 | 3.32 | 3.08 | 3.09 | −4.92% | 7.98 M |
| 7 oct 2026 | 3.48 | 3.48 | 3.22 | 3.25 | −6.88% | 7.85 M |
| 6 oct 2026 | 3.51 | 3.59 | 3.45 | 3.49 | +0.58% | 5.89 M |
| 5 oct 2026 | 3.63 | 3.63 | 3.40 | 3.47 | −2.53% | 8.13 M |
| 2 oct 2026 | 3.73 | 3.76 | 3.55 | 3.56 | −4.04% | 6.16 M |
| 1 oct 2026 | 3.84 | 3.85 | 3.63 | 3.71 | −3.89% | 6.97 M |
| 30 sep 2026 | 4.01 | 4.03 | 3.76 | 3.86 | −2.77% | 9.02 M |
| 29 sep 2026 | 3.98 | 4.01 | 3.86 | 3.97 | −2.70% | 6.13 M |
| 28 sep 2026 | 4.00 | 4.10 | 3.87 | 4.08 | +1.24% | 5.46 M |
| 25 sep 2026 | 4.10 | 4.12 | 4.02 | 4.03 | −0.98% | 4.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.