Arbor Realty Trust Inc Preferred Series F (ABR_pf)

ABR_pf
🏛️ 미국 →
22.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 22.91 23.14 22.50 22.84 0.1M
2024-12-30 22.83 23.08 22.70 23.08 0.0M
2024-12-27 22.88 23.05 22.78 23.00 0.0M
2024-12-26 23.05 23.10 22.70 23.01 0.0M
2024-12-24 23.08 23.09 22.96 23.00 0.0M
2024-12-23 22.97 23.10 22.85 23.00 0.0M
2024-12-20 22.87 23.04 22.68 22.93 0.0M
2024-12-19 22.58 23.04 22.41 23.04 0.0M
2024-12-18 22.92 22.98 22.42 22.75 0.0M
2024-12-17 22.70 22.94 22.50 22.94 0.0M
2024-12-16 22.34 22.79 22.30 22.79 0.0M
2024-12-13 22.38 22.53 21.82 22.34 0.0M
2024-12-12 22.24 22.71 22.19 22.38 0.0M
2024-12-11 21.93 22.25 21.93 22.25 0.0M
2024-12-10 21.68 22.23 21.68 22.03 0.0M
2024-12-09 21.32 21.78 21.31 21.78 0.0M
2024-12-06 21.50 21.66 21.21 21.21 0.0M
2024-12-05 21.36 21.60 21.35 21.35 0.0M
2024-12-04 21.10 21.44 21.10 21.34 0.0M
2024-12-03 21.19 21.33 20.87 21.06 0.0M
2024-12-02 20.80 21.20 20.80 21.10 0.0M
2024-11-29 21.19 21.44 20.64 20.64 0.1M
2024-11-27 21.21 21.40 21.10 21.25 0.0M
2024-11-26 20.85 21.20 20.81 21.20 0.0M
2024-11-25 20.51 21.10 20.51 20.84 0.0M
2024-11-22 20.62 20.94 20.40 20.40 0.0M
2024-11-21 20.50 20.70 20.50 20.61 0.0M
2024-11-20 20.40 20.50 20.34 20.43 0.0M
2024-11-19 20.40 20.53 20.31 20.35 0.0M
2024-11-18 20.25 20.60 20.25 20.31 0.0M
2024-11-15 20.09 20.39 20.00 20.21 0.0M
2024-11-14 20.27 21.00 20.15 20.15 0.0M
2024-11-13 20.76 20.85 20.15 20.15 0.0M
2024-11-12 20.60 20.80 20.14 20.40 0.0M
2024-11-11 20.70 20.95 20.47 20.47 0.0M
2024-11-08 20.75 20.95 20.63 20.63 0.0M
2024-11-07 20.49 20.90 20.45 20.45 0.0M
2024-11-06 20.67 20.80 20.28 20.55 0.0M
2024-11-05 20.55 20.95 20.55 20.87 0.0M
2024-11-04 20.50 20.70 20.22 20.22 0.0M
2024-11-01 20.64 21.00 20.04 20.52 0.0M
2024-10-31 20.47 20.90 20.22 20.69 0.0M
2024-10-30 20.49 20.54 20.29 20.48 0.0M
2024-10-29 20.36 20.49 20.20 20.49 0.0M
2024-10-28 20.39 20.40 20.15 20.36 0.0M
2024-10-25 20.05 20.37 20.04 20.30 0.0M
2024-10-24 20.20 20.30 20.02 20.04 0.0M
2024-10-23 20.20 20.37 19.95 20.29 0.0M
2024-10-22 20.18 20.47 20.07 20.20 0.0M
2024-10-21 20.13 20.18 19.89 20.04 0.0M
2024-10-18 19.80 20.30 19.65 20.03 0.0M
2024-10-17 19.71 19.92 19.60 19.80 0.0M
2024-10-16 19.61 19.87 19.40 19.61 0.0M
2024-10-15 19.52 19.63 19.40 19.55 0.0M
2024-10-14 20.00 20.17 19.88 20.02 0.0M
2024-10-11 19.80 20.04 19.78 19.99 0.1M
2024-10-10 19.73 19.78 19.55 19.75 0.0M
2024-10-09 19.70 19.80 19.62 19.66 0.0M
2024-10-08 19.43 19.70 19.20 19.70 0.0M
2024-10-07 19.46 19.60 19.37 19.49 0.1M
2024-10-04 19.50 19.64 19.50 19.56 0.0M
2024-10-03 19.40 19.60 19.40 19.40 0.0M
2024-10-02 19.60 19.63 19.34 19.40 0.0M
2024-10-01 19.46 19.59 19.26 19.48 0.0M
2024-09-30 19.28 19.79 19.28 19.46 0.2M
2024-09-27 19.34 19.40 19.12 19.36 0.1M
2024-09-26 19.25 19.43 19.25 19.37 0.0M
2024-09-25 19.09 19.25 19.06 19.19 0.0M
2024-09-24 18.98 19.10 18.82 19.05 0.1M
2024-09-23 19.05 19.23 18.94 18.95 0.1M
2024-09-20 19.68 19.68 19.03 19.12 0.1M
2024-09-19 19.50 19.66 19.41 19.56 0.0M
2024-09-18 19.40 19.51 19.27 19.27 0.0M
2024-09-17 19.39 19.45 19.21 19.40 0.0M
2024-09-16 19.42 19.45 19.16 19.28 0.0M
2024-09-13 19.10 19.33 19.05 19.33 0.0M
2024-09-12 19.05 19.19 18.80 18.90 0.0M
2024-09-11 18.70 18.98 18.61 18.93 0.0M
2024-09-10 18.77 18.80 18.65 18.80 0.0M
2024-09-09 18.68 18.83 18.64 18.79 0.0M
2024-09-06 18.68 18.76 18.60 18.61 0.0M
2024-09-05 18.72 18.72 18.60 18.67 0.0M
2024-09-04 18.52 18.72 18.52 18.66 0.0M
2024-09-03 18.54 18.61 18.40 18.40 0.0M
2024-08-30 18.50 18.71 18.43 18.52 0.0M
2024-08-29 18.50 18.61 18.40 18.50 0.0M
2024-08-28 18.40 18.50 18.36 18.46 0.0M
2024-08-27 18.20 18.47 18.14 18.47 0.0M
2024-08-26 18.28 18.34 18.11 18.19 0.0M
2024-08-23 18.12 18.18 18.10 18.10 0.0M
2024-08-22 18.20 18.20 18.09 18.12 0.0M
2024-08-21 17.95 18.20 17.95 18.13 0.0M
2024-08-20 18.19 18.28 18.00 18.07 0.0M
2024-08-19 18.36 18.46 18.19 18.19 0.0M
2024-08-16 18.48 18.60 18.25 18.43 0.1M
2024-08-15 18.50 18.59 18.40 18.50 0.0M
2024-08-14 18.64 18.64 18.39 18.48 0.0M
2024-08-13 18.75 18.75 18.45 18.51 0.0M
2024-08-12 18.70 18.70 18.55 18.55 0.0M
2024-08-09 18.73 18.95 18.66 18.80 0.0M
2024-08-08 18.83 18.93 18.58 18.90 0.0M
2024-08-07 18.62 18.94 18.52 18.94 0.0M
2024-08-06 18.26 18.84 18.26 18.74 0.0M
2024-08-05 17.86 18.68 17.86 18.46 0.0M
2024-08-02 18.61 18.76 18.00 18.50 0.0M
2024-08-01 19.00 19.01 18.82 18.82 0.0M
2024-07-31 18.75 19.38 18.62 19.02 0.2M
2024-07-30 18.90 18.90 18.75 18.85 0.0M
2024-07-29 18.75 18.97 18.59 18.80 0.0M
2024-07-26 18.84 18.95 18.69 18.70 0.0M
2024-07-25 18.72 18.81 18.50 18.60 0.0M
2024-07-24 18.60 18.69 18.50 18.50 0.0M
2024-07-23 18.57 18.74 18.56 18.60 0.0M
2024-07-22 18.73 18.73 18.51 18.60 0.0M
2024-07-19 18.45 18.67 18.45 18.56 0.0M
2024-07-18 18.91 18.91 18.17 18.56 0.0M
2024-07-17 18.89 19.09 18.51 18.77 0.1M
2024-07-16 18.74 18.92 18.63 18.79 0.0M
2024-07-15 18.55 19.00 18.30 18.63 0.1M
2024-07-12 20.45 20.45 18.27 18.73 0.2M
2024-07-11 20.40 20.40 20.28 20.32 0.0M
2024-07-10 20.27 20.50 20.27 20.30 0.0M
2024-07-09 20.06 20.35 20.00 20.00 0.0M
2024-07-08 20.20 20.35 20.10 20.25 0.0M
2024-07-05 20.10 20.20 20.05 20.17 0.0M
2024-07-03 20.05 20.11 19.99 20.10 0.0M
2024-07-02 19.99 20.11 19.86 19.86 0.0M
2024-07-01 19.75 19.89 19.58 19.89 0.0M
2024-06-28 19.40 20.32 19.00 19.53 0.2M
2024-06-27 19.83 19.83 19.39 19.39 0.0M
2024-06-26 20.30 20.30 19.75 19.76 0.0M
2024-06-25 20.11 20.38 20.09 20.22 0.0M
2024-06-24 19.94 20.06 19.90 19.95 0.0M
2024-06-21 20.06 20.08 19.94 19.94 0.0M
2024-06-20 20.03 20.07 19.90 19.99 0.0M
2024-06-18 19.98 20.06 19.92 19.93 0.0M
2024-06-17 19.86 19.97 19.78 19.78 0.0M
2024-06-14 19.95 20.07 19.87 19.87 0.0M
2024-06-13 20.00 20.16 19.89 19.91 0.0M
2024-06-12 19.96 20.33 19.87 19.87 0.0M
2024-06-11 19.77 19.80 19.77 19.80 0.0M
2024-06-10 19.97 19.97 19.75 19.75 0.0M
2024-06-07 19.75 20.00 19.75 19.83 0.0M
2024-06-06 19.71 20.10 19.71 19.78 0.0M
2024-06-05 20.05 20.12 19.71 19.71 0.0M
2024-06-04 20.10 20.20 19.95 19.95 0.0M
2024-06-03 20.18 20.18 19.82 19.91 0.0M
2024-05-31 19.92 20.40 19.80 20.40 0.0M
2024-05-30 19.78 19.96 19.78 19.96 0.0M
2024-05-29 19.76 19.78 19.62 19.77 0.0M
2024-05-28 19.70 19.88 19.70 19.88 0.0M
2024-05-24 19.77 19.83 19.61 19.65 0.0M
2024-05-23 20.00 20.00 19.52 19.61 0.0M
2024-05-22 19.80 19.97 19.80 19.97 0.0M
2024-05-21 19.87 19.97 19.78 19.90 0.0M
2024-05-20 19.96 19.97 19.86 19.97 0.0M
2024-05-17 19.93 19.95 19.70 19.79 0.0M
2024-05-16 19.95 19.95 19.62 19.88 0.0M
2024-05-15 19.59 20.00 19.40 20.00 0.0M
2024-05-14 19.50 19.65 19.25 19.29 0.0M
2024-05-13 19.42 19.66 19.34 19.40 0.0M
2024-05-10 19.02 19.41 18.95 19.34 0.0M
2024-05-09 19.53 19.53 18.81 18.93 0.0M
2024-05-08 19.50 19.74 19.46 19.55 0.0M
2024-05-07 19.80 19.80 19.57 19.75 0.0M
2024-05-06 19.50 19.57 19.44 19.55 0.0M
2024-05-03 19.57 19.57 19.30 19.50 0.0M
2024-05-02 19.07 19.35 19.07 19.15 0.0M
2024-05-01 19.12 19.51 19.02 19.09 0.0M
2024-04-30 18.97 19.18 18.89 19.07 0.0M
2024-04-29 18.77 18.94 18.47 18.90 0.0M
2024-04-26 18.67 18.77 18.51 18.56 0.0M
2024-04-25 18.71 18.74 18.59 18.60 0.0M
2024-04-24 18.85 18.89 18.62 18.89 0.0M
2024-04-23 18.99 18.99 18.55 18.84 0.0M
2024-04-22 18.64 18.64 18.42 18.43 0.0M
2024-04-19 18.87 18.89 18.55 18.61 0.0M
2024-04-18 18.97 19.03 18.69 18.71 0.0M
2024-04-17 18.90 19.21 18.90 19.02 0.0M
2024-04-16 18.85 18.89 18.75 18.87 0.0M
2024-04-15 19.66 19.66 18.82 18.88 0.0M
2024-04-12 19.40 19.40 19.20 19.21 0.0M
2024-04-11 19.90 19.90 19.53 19.67 0.0M
2024-04-10 19.95 19.95 19.67 19.76 0.0M
2024-04-09 19.95 20.00 19.85 19.95 0.0M
2024-04-08 20.23 20.23 19.78 19.90 0.0M
2024-04-05 20.10 20.29 20.08 20.09 0.0M
2024-04-04 20.02 20.26 20.02 20.22 0.0M
2024-04-03 20.15 20.23 19.72 20.07 0.0M
2024-04-02 20.18 20.25 19.93 19.99 0.0M
2024-04-01 20.17 20.30 20.02 20.23 0.1M
2024-03-28 19.73 20.36 19.73 20.26 0.3M
2024-03-27 19.39 19.73 19.39 19.68 0.0M
2024-03-26 19.35 19.49 19.30 19.48 0.0M
2024-03-25 19.30 19.33 19.18 19.33 0.0M
2024-03-22 19.26 19.33 19.13 19.31 0.0M
2024-03-21 19.12 19.36 19.06 19.20 0.0M
2024-03-20 19.22 19.40 19.12 19.30 0.0M
2024-03-19 19.15 19.24 18.93 19.24 0.0M
2024-03-18 19.00 19.18 19.00 19.18 0.0M
2024-03-15 19.01 19.10 18.82 19.00 0.0M
2024-03-14 19.10 19.10 19.01 19.08 0.0M
2024-03-13 19.05 19.16 19.03 19.06 0.0M
2024-03-12 19.10 19.16 19.02 19.16 0.0M
2024-03-11 18.85 19.05 18.81 19.04 0.0M
2024-03-08 18.80 19.00 18.80 18.99 0.0M
2024-03-07 18.66 18.92 18.62 18.80 0.0M
2024-03-06 18.71 18.73 18.60 18.60 0.0M
2024-03-05 18.80 18.80 18.43 18.60 0.1M
2024-03-04 18.98 19.05 18.84 19.03 0.0M
2024-03-01 19.00 19.04 18.93 18.98 0.0M
2024-02-29 19.00 19.05 18.89 18.98 0.0M
2024-02-28 18.82 18.99 18.80 18.96 0.0M
2024-02-27 18.86 18.98 18.80 18.90 0.0M
2024-02-26 18.98 19.25 18.75 18.95 0.0M
2024-02-23 18.93 19.00 18.77 18.91 0.0M
2024-02-22 18.80 18.85 18.67 18.82 0.0M
2024-02-21 18.63 18.84 18.56 18.77 0.0M
2024-02-20 18.67 18.84 18.57 18.68 0.1M
2024-02-16 18.40 18.67 18.24 18.67 0.1M
2024-02-15 18.14 18.40 18.07 18.38 0.1M
2024-02-14 18.33 18.33 18.10 18.20 0.0M
2024-02-13 18.03 18.41 18.03 18.15 0.0M
2024-02-12 18.10 18.33 18.08 18.15 0.0M
2024-02-09 18.15 18.38 17.97 18.00 0.1M
2024-02-08 18.29 18.35 18.08 18.08 0.0M
2024-02-07 18.49 18.49 18.15 18.15 0.0M
2024-02-06 18.16 18.49 18.09 18.33 0.0M
2024-02-05 18.05 18.31 17.67 18.00 0.1M
2024-02-02 18.40 18.66 17.97 17.98 0.1M
2024-02-01 18.60 18.68 18.30 18.48 0.0M
2024-01-31 18.70 18.87 18.50 18.50 0.0M
2024-01-30 18.80 18.87 18.67 18.77 0.0M
2024-01-29 18.71 18.97 18.68 18.78 0.0M
2024-01-26 18.80 18.95 18.67 18.70 0.1M
2024-01-25 18.70 18.99 18.60 18.77 0.1M
2024-01-24 18.72 18.72 18.58 18.64 0.0M
2024-01-23 18.64 18.72 18.61 18.69 0.0M
2024-01-22 18.70 18.75 18.55 18.67 0.0M
2024-01-19 18.65 18.65 18.48 18.65 0.0M
2024-01-18 18.67 18.88 18.31 18.60 0.0M
2024-01-17 18.60 18.77 18.55 18.67 0.0M
2024-01-16 18.61 18.73 18.46 18.57 0.0M
2024-01-12 18.63 18.75 18.58 18.71 0.0M
2024-01-11 18.54 18.68 18.30 18.65 0.0M
2024-01-10 18.95 19.08 18.74 18.81 0.0M
2024-01-09 18.87 19.15 18.87 18.95 0.0M
2024-01-08 18.84 18.90 18.78 18.87 0.0M
2024-01-05 18.85 19.10 18.70 18.84 0.0M
2024-01-04 18.90 19.14 18.85 18.85 0.0M
2024-01-03 18.97 19.00 18.81 18.92 0.0M
2024-01-02 18.81 19.25 18.80 18.96 0.0M