Arbor Realty Trust Inc Preferred Series F

ABR_pf
🏛️ 美国 →
22.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 18.96 19.06 18.74 18.80 0.0M
2023-12-28 18.81 18.96 18.74 18.96 0.0M
2023-12-27 18.78 18.94 18.71 18.81 0.0M
2023-12-26 18.80 18.89 18.70 18.70 0.0M
2023-12-22 18.63 18.78 18.41 18.78 0.0M
2023-12-21 18.56 18.64 18.30 18.50 0.0M
2023-12-20 18.71 18.88 18.45 18.47 0.1M
2023-12-19 18.69 18.74 18.55 18.72 0.0M
2023-12-18 18.64 18.80 18.52 18.60 0.0M
2023-12-15 18.84 18.84 18.60 18.64 0.0M
2023-12-14 19.06 19.08 18.79 18.85 0.1M
2023-12-13 18.75 19.26 18.59 18.80 0.0M
2023-12-12 18.79 18.80 18.60 18.60 0.0M
2023-12-11 18.93 19.00 18.70 18.70 0.0M
2023-12-08 19.01 19.05 18.88 18.92 0.0M
2023-12-07 19.28 19.33 18.80 18.80 0.0M
2023-12-06 19.31 19.36 19.21 19.21 0.0M
2023-12-05 19.30 19.30 19.21 19.24 0.0M
2023-12-04 19.23 19.35 19.20 19.26 0.0M
2023-12-01 19.00 19.22 19.00 19.22 0.0M
2023-11-30 18.55 19.00 18.55 19.00 0.0M
2023-11-29 18.61 18.79 18.50 18.50 0.0M
2023-11-28 18.60 18.66 18.50 18.61 0.0M
2023-11-27 18.50 18.60 18.35 18.60 0.0M
2023-11-24 17.64 18.73 17.49 18.35 0.0M
2023-11-22 17.41 17.59 17.38 17.50 0.0M
2023-11-21 17.25 17.50 17.20 17.30 0.0M
2023-11-20 17.32 17.58 17.15 17.15 0.0M
2023-11-17 17.68 17.82 17.27 17.27 0.0M
2023-11-16 18.06 18.20 17.37 17.48 0.0M
2023-11-15 17.85 18.05 17.71 18.00 0.0M
2023-11-14 18.03 18.03 17.66 17.71 0.0M
2023-11-13 17.71 17.89 17.70 17.75 0.0M
2023-11-10 17.91 17.91 17.66 17.66 0.0M
2023-11-09 17.73 17.79 17.51 17.68 0.0M
2023-11-08 17.71 17.93 17.69 17.69 0.0M
2023-11-07 17.80 18.00 17.60 17.60 0.0M
2023-11-06 17.98 17.98 17.60 17.60 0.0M
2023-11-03 17.92 18.03 17.62 17.62 0.0M
2023-11-02 17.95 17.95 17.72 17.73 0.0M
2023-11-01 17.47 17.71 17.30 17.30 0.0M
2023-10-31 17.75 17.75 17.32 17.47 0.0M
2023-10-30 17.60 17.60 17.39 17.46 0.0M
2023-10-27 17.74 17.75 17.38 17.38 0.0M
2023-10-26 17.75 17.75 17.56 17.60 0.0M
2023-10-25 17.56 17.72 17.56 17.56 0.0M
2023-10-24 17.73 17.75 17.58 17.63 0.0M
2023-10-23 17.75 17.75 17.57 17.57 0.0M
2023-10-20 17.76 17.90 17.61 17.67 0.0M
2023-10-19 17.89 17.89 17.65 17.84 0.0M
2023-10-18 17.64 17.83 17.64 17.78 0.0M
2023-10-17 17.98 17.98 17.65 17.82 0.0M
2023-10-16 17.99 18.27 17.85 17.93 0.0M
2023-10-13 18.05 18.05 17.80 17.90 0.0M
2023-10-12 18.06 18.08 17.78 17.82 0.0M
2023-10-11 18.34 18.57 18.13 18.35 0.0M
2023-10-10 18.28 18.30 18.19 18.28 0.0M
2023-10-09 18.37 18.38 18.15 18.30 0.0M
2023-10-06 18.00 18.35 17.96 18.27 0.0M
2023-10-05 17.95 18.41 17.95 18.34 0.0M
2023-10-04 18.40 18.40 17.95 18.15 0.0M
2023-10-03 18.20 18.35 17.70 18.11 0.0M
2023-10-02 18.59 18.84 18.13 18.20 0.0M
2023-09-29 19.23 19.30 18.05 18.45 0.1M
2023-09-28 19.27 19.86 19.11 19.11 0.0M
2023-09-27 19.86 19.86 19.28 19.32 0.0M
2023-09-26 19.75 19.80 19.37 19.50 0.0M
2023-09-25 19.73 20.25 19.73 19.75 0.0M
2023-09-22 19.89 20.18 19.89 20.00 0.0M
2023-09-21 20.15 20.15 19.80 19.89 0.0M
2023-09-20 20.45 20.45 20.15 20.15 0.0M
2023-09-19 20.58 20.58 20.22 20.34 0.0M
2023-09-18 20.65 20.65 20.35 20.35 0.0M
2023-09-15 20.60 20.65 20.31 20.31 0.0M
2023-09-14 20.33 20.65 20.33 20.65 0.0M
2023-09-13 20.34 20.38 20.33 20.33 0.0M
2023-09-12 20.35 20.40 20.30 20.33 0.0M
2023-09-11 20.58 20.58 20.23 20.30 0.0M
2023-09-08 20.43 20.58 20.29 20.58 0.0M
2023-09-07 20.63 20.63 20.20 20.20 0.0M
2023-09-06 20.59 20.59 20.26 20.59 0.0M
2023-09-05 20.63 20.63 20.49 20.59 0.0M
2023-09-01 20.54 20.64 20.07 20.63 0.0M
2023-08-31 20.55 20.80 20.51 20.72 0.1M
2023-08-30 20.23 20.50 20.23 20.47 0.0M
2023-08-29 20.26 20.40 20.26 20.40 0.0M
2023-08-28 20.30 20.34 20.21 20.25 0.0M
2023-08-25 20.21 20.30 20.10 20.27 0.0M
2023-08-24 20.10 20.15 19.90 19.98 0.0M
2023-08-23 19.95 20.13 19.70 19.70 0.0M
2023-08-22 19.42 19.85 19.32 19.85 0.0M
2023-08-21 19.35 19.44 19.26 19.35 0.0M
2023-08-18 19.56 19.65 19.32 19.33 0.0M
2023-08-17 19.70 19.80 19.60 19.65 0.0M
2023-08-16 20.00 20.08 19.70 19.70 0.0M
2023-08-15 20.15 20.33 20.00 20.00 0.0M
2023-08-14 20.25 20.41 20.25 20.28 0.0M
2023-08-11 20.35 20.45 20.25 20.27 0.0M
2023-08-10 20.40 20.50 20.35 20.36 0.0M
2023-08-09 20.42 20.47 20.35 20.35 0.0M
2023-08-08 20.13 20.38 20.13 20.25 0.0M
2023-08-07 20.36 20.50 20.21 20.26 0.0M
2023-08-04 20.20 20.50 20.20 20.46 0.0M
2023-08-03 20.32 20.35 20.16 20.20 0.0M
2023-08-02 20.23 20.45 20.10 20.15 0.0M
2023-08-01 20.28 20.50 20.23 20.23 0.0M
2023-07-31 20.50 20.52 20.33 20.37 0.0M
2023-07-28 20.40 20.50 20.29 20.44 0.0M
2023-07-27 20.11 20.44 20.11 20.28 0.0M
2023-07-26 20.10 20.38 20.10 20.11 0.0M
2023-07-25 20.25 20.29 20.12 20.12 0.0M
2023-07-24 20.16 20.40 20.11 20.24 0.0M
2023-07-21 20.40 20.40 20.10 20.16 0.0M
2023-07-20 20.17 20.41 20.17 20.30 0.0M
2023-07-19 20.35 20.40 20.22 20.35 0.0M
2023-07-18 20.30 20.46 20.11 20.46 0.0M
2023-07-17 20.34 20.35 20.17 20.22 0.0M
2023-07-14 20.27 20.40 20.11 20.34 0.0M
2023-07-13 20.15 20.30 20.15 20.25 0.0M
2023-07-12 20.25 20.59 20.21 20.34 0.1M
2023-07-11 20.11 20.30 19.90 20.18 0.0M
2023-07-10 20.06 20.14 19.80 20.00 0.0M
2023-07-07 19.90 20.12 19.90 19.94 0.0M
2023-07-06 20.24 20.24 19.74 19.91 0.0M
2023-07-05 20.43 20.53 20.34 20.34 0.0M
2023-07-03 20.60 20.62 20.11 20.41 0.0M
2023-06-30 19.84 21.00 19.80 20.95 0.2M
2023-06-29 19.60 19.75 19.46 19.75 0.0M
2023-06-28 19.43 20.41 19.23 19.66 0.0M
2023-06-27 19.24 19.63 19.15 19.43 0.0M
2023-06-26 19.16 19.24 19.14 19.21 0.0M
2023-06-23 19.28 19.30 19.15 19.24 0.0M
2023-06-22 19.23 19.25 19.10 19.24 0.0M
2023-06-21 19.15 19.41 19.11 19.31 0.0M
2023-06-20 19.12 19.15 19.00 19.06 0.0M
2023-06-16 19.12 19.12 19.00 19.12 0.0M
2023-06-15 19.00 19.07 18.87 19.04 0.0M
2023-06-14 18.99 19.07 18.78 18.96 0.0M
2023-06-13 18.80 18.94 18.71 18.90 0.0M
2023-06-12 18.93 18.96 18.79 18.85 0.0M
2023-06-09 18.66 19.07 18.66 18.80 0.0M
2023-06-08 18.80 19.05 18.66 18.75 0.1M
2023-06-07 18.99 19.07 18.69 18.76 0.0M
2023-06-06 18.89 19.00 18.87 18.87 0.0M
2023-06-05 18.84 19.08 18.72 18.72 0.0M
2023-06-02 18.65 18.99 18.65 18.90 0.0M
2023-06-01 18.61 18.82 18.42 18.64 0.0M
2023-05-31 18.31 18.74 18.16 18.74 0.1M
2023-05-30 17.95 18.09 17.95 18.05 0.0M
2023-05-26 17.90 17.94 17.84 17.87 0.0M
2023-05-25 18.03 18.03 17.84 17.91 0.0M
2023-05-24 18.10 18.25 17.80 17.98 0.0M
2023-05-23 18.07 18.10 17.95 18.00 0.0M
2023-05-22 18.00 18.12 17.90 18.08 0.0M
2023-05-19 18.16 18.18 17.70 17.93 0.0M
2023-05-18 17.95 18.09 17.95 18.08 0.0M
2023-05-17 17.61 18.21 17.61 17.95 0.0M
2023-05-16 18.01 18.22 17.55 17.55 0.0M
2023-05-15 17.90 18.10 17.90 18.01 0.0M
2023-05-12 18.11 18.16 17.90 17.90 0.0M
2023-05-11 18.27 18.30 18.11 18.13 0.0M
2023-05-10 18.45 18.58 18.17 18.25 0.0M
2023-05-09 18.47 18.52 18.29 18.41 0.0M
2023-05-08 17.75 18.43 17.55 18.42 0.1M
2023-05-05 17.70 18.01 17.36 17.66 0.0M
2023-05-04 17.87 17.87 17.49 17.49 0.0M
2023-05-03 18.22 18.22 17.75 17.75 0.0M
2023-05-02 18.21 18.34 17.99 18.15 0.0M
2023-05-01 18.33 18.33 18.10 18.19 0.0M
2023-04-28 18.21 18.30 17.96 18.22 0.0M
2023-04-27 18.25 18.38 18.00 18.05 0.0M
2023-04-26 18.25 18.35 18.15 18.18 0.1M
2023-04-25 17.83 18.50 17.76 18.18 0.1M
2023-04-24 17.67 17.89 17.47 17.65 0.1M
2023-04-21 17.70 17.79 17.52 17.58 0.0M
2023-04-20 17.74 17.74 17.50 17.61 0.0M
2023-04-19 17.44 17.75 17.41 17.68 0.0M
2023-04-18 17.50 17.55 17.39 17.40 0.0M
2023-04-17 17.59 17.59 17.48 17.50 0.0M
2023-04-14 17.80 17.80 17.52 17.52 0.0M
2023-04-13 18.14 18.14 17.69 17.86 0.0M
2023-04-12 18.15 18.47 18.12 18.34 0.0M
2023-04-11 18.21 18.28 18.08 18.13 0.0M
2023-04-10 18.05 18.28 17.92 17.96 0.1M
2023-04-06 17.84 17.93 17.79 17.85 0.0M
2023-04-05 17.89 17.94 17.75 17.75 0.0M
2023-04-04 17.99 18.00 17.65 17.74 0.0M
2023-04-03 17.20 18.09 17.10 17.88 0.0M
2023-03-31 17.20 17.76 17.00 17.00 0.2M
2023-03-30 17.34 17.60 17.09 17.16 0.0M
2023-03-29 17.20 17.96 17.15 17.20 0.0M
2023-03-28 17.12 17.45 17.00 17.08 0.0M
2023-03-27 17.21 17.54 17.00 17.02 0.0M
2023-03-24 17.18 17.30 17.00 17.03 0.0M
2023-03-23 17.67 18.11 17.05 17.05 0.0M
2023-03-22 18.00 18.09 17.64 17.64 0.0M
2023-03-21 18.00 18.20 17.65 17.65 0.0M
2023-03-20 17.86 17.96 17.65 17.65 0.0M
2023-03-17 18.33 18.46 17.60 17.67 0.0M
2023-03-16 18.07 18.12 17.64 17.77 0.0M
2023-03-15 17.45 18.00 17.28 17.56 0.0M
2023-03-14 19.45 19.45 17.45 17.68 0.0M
2023-03-13 18.58 18.75 18.11 18.40 0.0M
2023-03-10 19.01 19.05 18.54 18.91 0.0M
2023-03-09 19.83 19.83 18.90 18.92 0.0M
2023-03-08 19.81 19.91 19.52 19.60 0.0M
2023-03-07 20.01 20.28 19.60 19.60 0.0M
2023-03-06 20.44 20.44 19.97 20.00 0.0M
2023-03-03 20.59 20.59 20.24 20.36 0.0M
2023-03-02 20.72 20.73 20.37 20.50 0.0M
2023-03-01 21.29 21.29 20.80 20.91 0.0M
2023-02-28 21.04 21.41 20.92 21.34 0.0M
2023-02-27 21.11 21.11 20.90 21.04 0.0M
2023-02-24 21.09 21.17 20.72 21.11 0.0M
2023-02-23 21.18 21.18 21.02 21.11 0.0M
2023-02-22 20.90 21.19 20.71 20.96 0.0M
2023-02-21 21.24 21.24 20.71 20.72 0.0M
2023-02-17 21.04 21.20 21.01 21.20 0.0M
2023-02-16 20.98 20.99 20.89 20.99 0.0M
2023-02-15 21.15 21.15 20.90 20.96 0.0M
2023-02-14 21.13 21.15 20.82 20.96 0.0M
2023-02-13 20.84 21.15 20.78 20.98 0.0M
2023-02-10 20.75 20.80 20.55 20.66 0.0M
2023-02-09 21.00 21.00 20.75 20.85 0.0M
2023-02-08 20.88 21.00 20.77 20.94 0.0M
2023-02-07 20.89 20.89 20.57 20.65 0.0M
2023-02-06 20.85 21.01 20.61 20.61 0.0M
2023-02-03 21.00 21.00 20.66 20.85 0.0M
2023-02-02 20.73 21.21 20.64 21.21 0.0M
2023-02-01 20.23 21.02 20.18 20.70 0.0M
2023-01-31 20.40 20.40 20.18 20.26 0.0M
2023-01-30 20.53 20.53 20.22 20.30 0.0M
2023-01-27 20.54 20.54 20.39 20.50 0.0M
2023-01-26 20.58 20.62 20.52 20.52 0.0M
2023-01-25 20.40 20.52 20.28 20.47 0.0M
2023-01-24 20.60 20.60 20.59 20.59 0.0M
2023-01-23 20.50 20.56 20.39 20.56 0.0M
2023-01-20 20.40 20.44 20.27 20.27 0.0M
2023-01-19 20.11 20.40 20.10 20.34 0.0M
2023-01-18 20.00 20.33 20.00 20.10 0.0M
2023-01-17 19.84 19.95 19.78 19.95 0.0M
2023-01-13 19.75 19.90 19.70 19.82 0.0M
2023-01-12 19.70 19.78 19.55 19.74 0.0M
2023-01-11 19.91 20.00 19.87 20.00 0.0M
2023-01-10 19.92 19.94 19.70 19.70 0.0M
2023-01-09 19.90 19.95 19.84 19.95 0.0M
2023-01-06 19.63 19.84 19.50 19.79 0.0M
2023-01-05 19.28 19.43 19.07 19.34 0.0M
2023-01-04 18.49 19.40 18.49 19.40 0.0M
2023-01-03 18.30 18.37 18.21 18.37 0.0M