Arbor

ABR
🏛️ usa →
12.31
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.43 18.51 18.25 18.32 1.2M
2021-12-30 18.47 18.67 18.40 18.43 1.1M
2021-12-29 18.43 18.52 18.25 18.49 0.8M
2021-12-28 18.25 18.52 18.23 18.33 1.0M
2021-12-27 18.17 18.26 17.97 18.25 1.2M
2021-12-23 18.01 18.24 17.97 18.12 1.1M
2021-12-22 17.50 18.03 17.45 17.96 1.5M
2021-12-21 16.94 17.51 16.85 17.42 1.9M
2021-12-20 16.82 16.84 16.19 16.70 3.2M
2021-12-17 17.31 17.35 16.87 17.07 5.1M
2021-12-16 17.81 17.88 17.37 17.40 1.4M
2021-12-15 17.50 17.71 17.31 17.61 1.7M
2021-12-14 17.87 18.00 17.46 17.49 1.7M
2021-12-13 18.11 18.14 17.82 17.89 1.5M
2021-12-10 18.27 18.45 18.08 18.16 1.3M
2021-12-09 18.30 18.32 18.08 18.10 0.7M
2021-12-08 18.26 18.47 18.17 18.36 1.2M
2021-12-07 17.99 18.34 17.98 18.26 1.6M
2021-12-06 17.58 17.99 17.48 17.88 1.7M
2021-12-03 17.76 17.82 17.40 17.42 1.4M
2021-12-02 17.40 17.79 17.21 17.67 1.7M
2021-12-01 17.87 18.15 17.32 17.35 2.4M
2021-11-30 18.03 18.16 17.55 17.55 2.9M
2021-11-29 18.34 18.37 17.85 18.06 1.4M
2021-11-26 18.10 18.16 17.81 18.11 1.4M
2021-11-24 18.31 18.58 18.20 18.50 0.7M
2021-11-23 18.09 18.44 18.06 18.39 1.4M
2021-11-22 18.41 18.58 18.08 18.10 1.7M
2021-11-19 18.35 18.47 18.27 18.40 1.3M
2021-11-18 18.80 18.88 18.27 18.39 1.7M
2021-11-17 19.00 19.05 18.61 18.74 1.7M
2021-11-16 19.20 19.21 19.04 19.07 0.9M
2021-11-15 19.21 19.32 19.12 19.20 1.2M
2021-11-12 19.51 19.54 19.20 19.21 2.1M
2021-11-11 19.70 19.96 19.68 19.92 1.2M
2021-11-10 19.71 19.88 19.59 19.68 1.4M
2021-11-09 19.87 19.96 19.71 19.77 1.6M
2021-11-08 19.75 19.93 19.71 19.75 2.0M
2021-11-05 19.75 19.84 19.58 19.63 1.5M
2021-11-04 19.75 19.76 19.48 19.64 1.4M
2021-11-03 19.60 19.75 19.37 19.60 3.6M
2021-11-02 19.88 19.91 19.54 19.56 5.9M
2021-11-01 20.20 20.74 20.19 20.73 2.0M
2021-10-29 20.18 20.30 19.86 20.11 2.0M
2021-10-28 19.89 19.96 19.67 19.95 0.8M
2021-10-27 19.90 19.92 19.76 19.82 0.8M
2021-10-26 20.07 20.11 19.86 19.87 2.5M
2021-10-25 19.79 20.04 19.74 20.02 0.9M
2021-10-22 19.75 19.86 19.64 19.77 0.6M
2021-10-21 19.76 19.93 19.67 19.74 1.0M
2021-10-20 19.65 19.80 19.56 19.64 0.9M
2021-10-19 19.61 19.70 19.45 19.65 1.4M
2021-10-18 19.15 19.65 19.15 19.58 1.2M
2021-10-15 19.49 19.50 19.19 19.19 1.1M
2021-10-14 19.20 19.23 19.06 19.21 0.7M
2021-10-13 19.15 19.21 18.96 19.06 1.1M
2021-10-12 19.00 19.27 19.00 19.13 1.2M
2021-10-11 19.24 19.37 18.97 19.00 1.4M
2021-10-08 19.04 19.29 19.02 19.15 0.9M
2021-10-07 19.10 19.23 18.99 19.02 1.6M
2021-10-06 18.84 19.00 18.68 18.99 0.9M
2021-10-05 18.96 19.08 18.84 18.96 1.2M
2021-10-04 18.89 19.05 18.73 18.86 1.0M
2021-10-01 18.66 18.88 18.55 18.83 1.4M
2021-09-30 18.59 18.82 18.49 18.53 1.6M
2021-09-29 18.31 18.49 18.22 18.47 0.8M
2021-09-28 18.57 18.60 18.32 18.34 0.8M
2021-09-27 18.43 18.73 18.42 18.56 1.2M
2021-09-24 18.31 18.43 18.24 18.37 0.7M
2021-09-23 18.25 18.45 18.24 18.36 1.0M
2021-09-22 17.95 18.34 17.90 18.23 1.2M
2021-09-21 18.04 18.11 17.84 17.84 1.3M
2021-09-20 17.84 18.05 17.70 17.97 1.5M
2021-09-17 18.23 18.32 18.07 18.08 2.8M
2021-09-16 18.17 18.33 18.05 18.14 2.3M
2021-09-15 17.97 18.20 17.88 18.17 0.9M
2021-09-14 18.20 18.27 17.88 17.95 0.9M
2021-09-13 18.00 18.17 17.81 18.12 1.2M
2021-09-10 18.28 18.29 17.98 17.98 0.8M
2021-09-09 18.01 18.41 17.97 18.23 1.1M
2021-09-08 18.13 18.20 17.96 18.08 0.8M
2021-09-07 18.30 18.41 18.16 18.18 0.9M
2021-09-03 18.36 18.37 18.17 18.29 0.7M
2021-09-02 18.35 18.48 18.26 18.38 0.7M
2021-09-01 18.31 18.48 18.10 18.31 1.1M
2021-08-31 18.21 18.45 18.11 18.28 1.9M
2021-08-30 18.35 18.37 18.14 18.19 1.4M
2021-08-27 17.99 18.41 17.92 18.34 1.4M
2021-08-26 18.20 18.25 17.92 17.96 1.0M
2021-08-25 18.09 18.29 17.99 18.16 1.1M
2021-08-24 18.01 18.19 17.94 18.08 1.4M
2021-08-23 18.00 18.01 17.81 17.92 1.3M
2021-08-20 17.31 17.81 17.16 17.80 1.4M
2021-08-19 17.65 17.76 17.24 17.37 1.7M
2021-08-18 17.85 18.06 17.67 17.82 1.1M
2021-08-17 18.10 18.10 17.66 17.92 1.7M
2021-08-16 18.33 18.34 18.01 18.24 1.4M
2021-08-13 18.41 18.48 18.15 18.43 1.1M
2021-08-12 18.76 18.77 18.37 18.71 2.0M
2021-08-11 18.58 18.75 18.37 18.70 2.9M
2021-08-10 18.33 18.53 18.14 18.52 2.6M
2021-08-09 18.28 18.40 18.11 18.22 1.2M
2021-08-06 18.47 18.53 18.23 18.36 1.0M
2021-08-05 18.09 18.38 18.09 18.33 1.4M
2021-08-04 17.83 18.12 17.68 18.04 1.2M
2021-08-03 18.23 18.23 17.69 17.87 1.5M
2021-08-02 18.35 18.59 18.09 18.13 1.4M
2021-07-30 18.27 18.48 18.09 18.28 1.4M
2021-07-29 18.21 18.43 18.12 18.12 1.8M
2021-07-28 17.98 18.19 17.80 18.03 1.2M
2021-07-27 17.85 17.96 17.63 17.94 0.8M
2021-07-26 17.78 18.05 17.70 17.97 1.0M
2021-07-23 17.72 17.82 17.54 17.70 0.7M
2021-07-22 17.82 17.90 17.53 17.58 0.9M
2021-07-21 17.93 18.08 17.81 17.85 1.0M
2021-07-20 17.30 17.92 17.21 17.76 2.2M
2021-07-19 17.34 17.48 16.82 17.29 2.6M
2021-07-16 17.87 18.04 17.64 17.72 1.0M
2021-07-15 17.62 17.88 17.49 17.72 1.3M
2021-07-14 18.06 18.24 17.67 17.71 1.2M
2021-07-13 18.23 18.23 17.86 17.99 1.0M
2021-07-12 18.12 18.35 17.99 18.28 1.2M
2021-07-09 17.65 18.12 17.53 18.11 1.5M
2021-07-08 17.43 17.71 17.07 17.45 1.4M
2021-07-07 17.63 17.72 17.38 17.62 1.1M
2021-07-06 17.89 17.90 17.35 17.72 1.6M
2021-07-02 18.10 18.11 17.67 17.77 1.2M
2021-07-01 17.87 18.17 17.81 18.08 1.0M
2021-06-30 18.02 18.07 17.81 17.82 1.3M
2021-06-29 18.15 18.26 18.01 18.07 1.4M
2021-06-28 18.39 18.40 17.88 18.11 1.4M
2021-06-25 18.57 18.64 18.31 18.39 4.5M
2021-06-24 18.48 18.60 18.35 18.54 1.1M
2021-06-23 18.12 18.47 18.08 18.36 1.3M
2021-06-22 18.02 18.20 17.86 18.14 1.3M
2021-06-21 17.50 18.06 17.49 17.96 2.7M
2021-06-18 17.93 18.00 17.31 17.40 3.8M
2021-06-17 18.28 18.40 17.86 18.16 1.8M
2021-06-16 18.47 18.59 18.05 18.26 3.1M
2021-06-15 18.63 18.75 18.20 18.48 5.5M
2021-06-14 19.21 19.48 19.21 19.43 1.2M
2021-06-11 19.05 19.10 18.73 19.10 1.1M
2021-06-10 19.37 19.42 19.06 19.10 1.1M
2021-06-09 19.27 19.49 19.16 19.22 1.6M
2021-06-08 19.05 19.23 19.02 19.18 1.6M
2021-06-07 18.62 19.05 18.60 19.02 1.7M
2021-06-04 18.45 18.66 18.28 18.56 0.9M
2021-06-03 18.40 18.55 18.30 18.42 0.8M
2021-06-02 18.70 18.84 18.37 18.40 1.7M
2021-06-01 18.33 18.67 18.30 18.63 2.3M
2021-05-28 18.23 18.27 18.04 18.24 1.2M
2021-05-27 17.98 18.38 17.97 18.16 1.6M
2021-05-26 17.54 17.92 17.45 17.92 1.4M
2021-05-25 17.45 17.72 17.41 17.44 1.3M
2021-05-24 17.36 17.54 17.12 17.50 0.9M
2021-05-21 17.56 17.66 17.29 17.30 1.1M
2021-05-20 17.45 17.63 17.16 17.56 1.9M
2021-05-19 17.45 17.81 17.35 17.79 1.9M
2021-05-18 17.90 18.03 17.76 17.77 2.1M
2021-05-17 17.65 17.78 17.39 17.74 1.6M
2021-05-14 17.56 17.72 17.40 17.66 1.7M
2021-05-13 16.84 17.39 16.60 17.33 2.8M
2021-05-12 17.30 17.36 16.37 16.39 2.9M
2021-05-11 17.67 17.68 17.19 17.38 1.9M
2021-05-10 18.02 18.04 17.75 17.78 2.1M
2021-05-07 17.38 17.89 17.27 17.81 1.8M
2021-05-06 17.75 17.80 17.15 17.25 2.2M
2021-05-05 17.70 17.86 17.47 17.84 1.1M
2021-05-04 17.85 17.95 17.51 17.63 1.0M
2021-05-03 17.83 17.95 17.68 17.82 1.0M
2021-04-30 17.87 17.87 17.60 17.68 0.9M
2021-04-29 18.00 18.06 17.68 17.89 0.9M
2021-04-28 17.50 17.78 17.47 17.78 0.8M
2021-04-27 17.40 17.66 17.33 17.49 1.0M
2021-04-26 17.29 17.72 17.25 17.37 1.2M
2021-04-23 16.75 17.31 16.65 17.27 1.3M
2021-04-22 16.52 16.82 16.35 16.63 1.2M
2021-04-21 16.14 16.47 15.95 16.46 0.6M
2021-04-20 16.38 16.41 15.96 16.14 1.1M
2021-04-19 16.58 16.64 16.38 16.43 0.8M
2021-04-16 16.51 16.60 16.43 16.51 0.7M
2021-04-15 16.48 16.52 16.27 16.43 0.7M
2021-04-14 16.35 16.68 16.33 16.44 0.8M
2021-04-13 16.40 16.50 16.26 16.34 0.9M
2021-04-12 16.00 16.35 15.98 16.34 1.1M
2021-04-09 16.04 16.15 15.89 15.93 0.9M
2021-04-08 15.90 16.20 15.88 16.17 1.3M
2021-04-07 16.01 16.01 15.81 15.88 0.8M
2021-04-06 15.94 16.09 15.87 15.87 1.2M
2021-04-05 16.20 16.23 15.93 15.93 1.4M
2021-04-01 16.01 16.16 15.75 16.16 1.4M
2021-03-31 16.03 16.15 15.90 15.90 1.3M
2021-03-30 15.74 15.95 15.52 15.90 2.1M
2021-03-29 15.54 15.81 15.41 15.53 3.4M
2021-03-26 15.86 15.93 15.00 15.40 5.8M
2021-03-25 15.95 16.42 15.62 16.29 1.3M
2021-03-24 16.16 16.57 16.01 16.01 1.0M
2021-03-23 16.30 16.45 15.86 15.94 0.9M
2021-03-22 16.61 16.61 16.24 16.41 1.0M
2021-03-19 16.75 16.89 16.30 16.63 2.0M
2021-03-18 16.90 16.90 16.18 16.27 1.0M
2021-03-17 16.49 16.80 16.39 16.80 0.7M
2021-03-16 16.90 16.90 16.48 16.58 0.8M
2021-03-15 16.75 16.91 16.70 16.91 1.1M
2021-03-12 16.58 16.78 16.57 16.69 1.0M
2021-03-11 16.45 16.61 16.30 16.50 1.4M
2021-03-10 16.24 16.55 16.18 16.32 0.9M
2021-03-09 16.08 16.24 15.75 16.16 1.1M
2021-03-08 15.71 16.28 15.70 15.87 1.3M
2021-03-05 16.13 16.17 14.82 15.68 2.2M
2021-03-04 16.30 16.50 15.54 15.92 1.6M
2021-03-03 16.62 16.93 16.36 16.37 1.3M
2021-03-02 16.47 16.93 16.24 16.68 1.8M
2021-03-01 17.03 17.12 16.71 16.87 2.1M
2021-02-26 16.78 16.86 16.40 16.67 2.8M
2021-02-25 17.00 17.19 15.91 16.01 3.0M
2021-02-24 16.62 16.97 16.25 16.97 2.5M
2021-02-23 16.37 16.57 16.07 16.41 2.1M
2021-02-22 16.30 16.64 16.21 16.36 2.1M
2021-02-19 15.45 16.18 15.45 16.17 1.6M
2021-02-18 15.45 15.74 15.24 15.37 1.0M
2021-02-17 15.79 15.87 15.36 15.47 0.9M
2021-02-16 15.50 15.93 15.39 15.85 1.1M
2021-02-12 15.27 15.45 15.23 15.35 0.7M
2021-02-11 15.24 15.46 14.88 15.27 1.0M
2021-02-10 15.05 15.30 15.01 15.16 0.9M
2021-02-09 15.11 15.26 15.00 15.08 1.1M
2021-02-08 15.14 15.28 14.97 15.21 1.6M
2021-02-05 15.50 15.80 15.43 15.45 1.0M
2021-02-04 14.82 15.47 14.80 15.38 1.4M
2021-02-03 14.85 14.99 14.73 14.77 0.8M
2021-02-02 14.54 14.91 14.53 14.85 1.3M
2021-02-01 14.39 14.65 14.01 14.50 1.2M
2021-01-29 14.57 14.61 14.10 14.26 1.2M
2021-01-28 14.27 14.64 14.17 14.57 1.1M
2021-01-27 14.40 14.46 14.10 14.13 1.2M
2021-01-26 14.50 14.74 14.22 14.57 0.8M
2021-01-25 14.55 14.60 14.22 14.37 1.4M
2021-01-22 14.55 14.69 14.41 14.63 1.5M
2021-01-21 14.69 14.75 14.46 14.65 0.8M
2021-01-20 14.34 14.61 14.33 14.60 1.2M
2021-01-19 14.40 14.45 14.25 14.32 0.9M
2021-01-15 14.36 14.47 14.28 14.38 0.7M
2021-01-14 14.27 14.47 14.19 14.47 0.8M
2021-01-13 14.26 14.44 14.13 14.21 0.8M
2021-01-12 14.25 14.37 14.05 14.26 1.0M
2021-01-11 14.08 14.50 14.07 14.23 2.4M
2021-01-08 14.41 14.41 13.75 14.21 1.8M
2021-01-07 14.42 14.52 14.28 14.32 0.9M
2021-01-06 14.10 14.69 14.10 14.35 1.8M
2021-01-05 13.85 14.06 13.77 13.96 0.8M
2021-01-04 14.23 14.24 13.54 13.82 1.6M