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
2022-12-30 13.16 13.24 13.02 13.19 1.7M
2022-12-29 13.20 13.35 13.12 13.25 1.7M
2022-12-28 13.56 13.58 13.10 13.15 1.3M
2022-12-27 13.68 13.73 13.50 13.59 1.1M
2022-12-23 13.53 13.73 13.52 13.70 0.8M
2022-12-22 13.58 13.60 13.24 13.59 1.1M
2022-12-21 13.55 13.71 13.54 13.68 1.0M
2022-12-20 13.37 13.53 13.19 13.40 1.1M
2022-12-19 13.54 13.71 13.36 13.44 1.5M
2022-12-16 13.52 13.65 13.36 13.50 2.4M
2022-12-15 13.72 13.78 13.52 13.69 1.4M
2022-12-14 14.02 14.17 13.82 13.88 1.6M
2022-12-13 14.50 14.64 13.95 14.08 2.9M
2022-12-12 14.02 14.16 13.87 14.13 1.6M
2022-12-09 13.95 14.17 13.81 14.01 1.5M
2022-12-08 14.02 14.28 13.89 13.93 3.0M
2022-12-07 13.99 14.10 13.80 13.96 1.6M
2022-12-06 14.38 14.40 13.83 14.03 1.7M
2022-12-05 14.63 14.68 14.38 14.40 1.2M
2022-12-02 14.60 14.82 14.40 14.77 1.1M
2022-12-01 14.98 15.23 14.78 14.81 1.7M
2022-11-30 14.66 14.91 14.46 14.88 2.2M
2022-11-29 14.59 14.66 14.42 14.66 0.9M
2022-11-28 14.56 14.72 14.55 14.59 1.4M
2022-11-25 14.47 14.78 14.46 14.64 0.7M
2022-11-23 14.57 14.66 14.36 14.44 1.2M
2022-11-22 14.48 14.70 14.35 14.64 1.3M
2022-11-21 14.29 14.49 14.22 14.48 1.5M
2022-11-18 14.23 14.31 13.97 14.31 1.6M
2022-11-17 13.85 14.03 13.62 14.01 1.9M
2022-11-16 14.73 14.79 14.47 14.53 2.1M
2022-11-15 15.01 15.11 14.65 14.84 3.7M
2022-11-14 15.00 15.01 14.71 14.77 3.2M
2022-11-11 14.85 15.06 14.60 15.00 3.8M
2022-11-10 14.75 14.92 14.25 14.92 4.1M
2022-11-09 14.18 14.50 14.02 14.13 2.0M
2022-11-08 14.49 14.72 14.19 14.31 2.9M
2022-11-07 14.65 14.77 14.34 14.48 2.2M
2022-11-04 14.16 14.63 13.81 14.47 3.5M
2022-11-03 13.10 13.29 12.79 13.16 2.7M
2022-11-02 13.60 13.92 13.33 13.34 1.4M
2022-11-01 14.08 14.19 13.62 13.70 1.6M
2022-10-31 13.74 13.89 13.59 13.77 1.3M
2022-10-28 13.40 13.93 13.37 13.83 1.6M
2022-10-27 13.39 13.75 13.32 13.44 1.6M
2022-10-26 13.17 13.41 13.01 13.21 2.0M
2022-10-25 12.55 13.21 12.48 13.07 1.9M
2022-10-24 12.41 12.54 12.20 12.46 1.4M
2022-10-21 12.31 12.36 12.00 12.30 1.8M
2022-10-20 12.45 12.54 12.17 12.21 2.0M
2022-10-19 12.39 12.60 12.27 12.40 1.9M
2022-10-18 12.59 12.77 12.43 12.53 2.1M
2022-10-17 12.30 12.60 12.20 12.33 2.8M
2022-10-14 12.57 12.78 12.05 12.09 2.3M
2022-10-13 11.94 12.53 11.76 12.46 2.5M
2022-10-12 12.29 12.40 11.88 12.24 2.6M
2022-10-11 11.65 12.36 11.51 12.29 2.9M
2022-10-10 11.82 12.05 11.57 11.64 1.9M
2022-10-07 11.93 12.18 11.72 11.85 2.4M
2022-10-06 12.35 12.41 11.85 12.05 2.9M
2022-10-05 12.55 12.60 11.93 12.42 2.6M
2022-10-04 12.29 12.92 12.29 12.86 3.6M
2022-10-03 11.67 12.07 11.16 11.92 2.6M
2022-09-30 11.65 11.93 11.49 11.50 2.7M
2022-09-29 12.20 12.32 11.44 11.58 4.6M
2022-09-28 12.20 12.47 12.03 12.40 2.9M
2022-09-27 12.57 12.63 12.01 12.12 2.6M
2022-09-26 12.80 12.91 12.24 12.35 3.2M
2022-09-23 13.22 13.28 12.70 12.91 3.5M
2022-09-22 14.05 14.09 13.43 13.48 2.4M
2022-09-21 14.48 14.52 14.09 14.09 1.5M
2022-09-20 14.63 14.69 14.33 14.36 1.4M
2022-09-19 14.50 14.83 14.43 14.70 1.9M
2022-09-16 14.61 14.74 14.52 14.67 3.6M
2022-09-15 15.09 15.14 14.72 14.76 2.0M
2022-09-14 14.99 15.13 14.95 15.11 1.8M
2022-09-13 15.05 15.12 14.76 14.79 1.6M
2022-09-12 15.34 15.45 15.29 15.35 1.5M
2022-09-09 14.99 15.25 14.95 15.20 1.6M
2022-09-08 14.65 14.87 14.58 14.85 1.7M
2022-09-07 14.56 14.80 14.43 14.80 1.5M
2022-09-06 14.70 14.82 14.42 14.59 2.2M
2022-09-02 14.75 14.84 14.47 14.54 1.6M
2022-09-01 14.87 14.92 14.22 14.56 2.7M
2022-08-31 14.99 15.21 14.78 14.98 2.3M
2022-08-30 15.37 15.38 14.85 14.86 1.6M
2022-08-29 15.10 15.39 14.98 15.26 1.6M
2022-08-26 15.44 15.52 15.07 15.17 1.4M
2022-08-25 15.33 15.57 15.33 15.44 1.4M
2022-08-24 15.34 15.50 15.27 15.32 1.6M
2022-08-23 15.14 15.44 15.13 15.32 1.3M
2022-08-22 15.25 15.29 15.01 15.05 1.9M
2022-08-19 15.57 15.61 15.37 15.45 1.3M
2022-08-18 15.64 15.88 15.64 15.69 1.5M
2022-08-17 15.80 15.80 15.46 15.62 1.8M
2022-08-16 15.69 15.88 15.64 15.82 1.6M
2022-08-15 15.70 15.77 15.56 15.69 1.3M
2022-08-12 15.56 15.76 15.48 15.74 2.0M
2022-08-11 16.09 16.18 15.85 15.94 2.3M
2022-08-10 16.11 16.21 16.02 16.04 2.1M
2022-08-09 16.02 16.07 15.68 15.86 1.7M
2022-08-08 15.81 16.16 15.81 16.03 2.6M
2022-08-05 15.56 15.77 15.50 15.64 1.6M
2022-08-04 15.50 15.65 15.25 15.62 2.2M
2022-08-03 15.24 15.56 15.05 15.45 4.8M
2022-08-02 15.92 16.27 15.14 15.19 9.2M
2022-08-01 16.51 16.75 16.18 16.55 2.3M
2022-07-29 16.56 16.77 16.45 16.62 2.6M
2022-07-28 15.95 16.44 15.95 16.42 2.4M
2022-07-27 15.68 15.98 15.62 15.88 2.0M
2022-07-26 15.50 15.62 15.26 15.61 1.9M
2022-07-25 15.25 15.55 15.22 15.52 1.5M
2022-07-22 15.32 15.48 15.12 15.24 2.0M
2022-07-21 14.82 15.23 14.63 15.22 1.5M
2022-07-20 14.76 14.95 14.66 14.89 1.5M
2022-07-19 14.26 14.79 14.26 14.78 1.5M
2022-07-18 13.94 14.26 13.76 14.15 1.7M
2022-07-15 13.81 13.91 13.41 13.83 1.8M
2022-07-14 13.82 13.85 13.39 13.53 1.9M
2022-07-13 13.77 14.07 13.65 13.96 1.4M
2022-07-12 13.74 14.01 13.67 13.83 1.7M
2022-07-11 13.82 13.94 13.71 13.75 1.6M
2022-07-08 13.79 13.95 13.62 13.83 2.2M
2022-07-07 13.49 13.78 13.49 13.76 1.7M
2022-07-06 13.69 13.91 13.36 13.42 2.0M
2022-07-05 13.38 13.72 13.20 13.69 2.3M
2022-07-01 13.03 13.49 13.03 13.47 1.7M
2022-06-30 13.12 13.26 13.02 13.11 1.7M
2022-06-29 13.29 13.34 13.14 13.27 1.7M
2022-06-28 13.66 13.80 13.33 13.36 1.8M
2022-06-27 13.76 13.85 13.47 13.51 2.1M
2022-06-24 13.16 13.89 13.15 13.66 5.2M
2022-06-23 12.93 13.16 12.88 13.09 2.5M
2022-06-22 12.78 13.09 12.78 12.90 3.6M
2022-06-21 13.07 13.24 12.92 12.93 4.2M
2022-06-17 12.35 12.87 12.18 12.86 5.8M
2022-06-16 12.94 12.95 12.26 12.31 5.9M
2022-06-15 13.30 13.45 12.85 13.18 6.2M
2022-06-14 13.96 13.98 13.22 13.34 6.4M
2022-06-13 14.78 14.86 13.90 13.96 6.2M
2022-06-10 15.52 15.61 15.09 15.19 2.9M
2022-06-09 15.92 15.98 15.63 15.63 2.2M
2022-06-08 16.16 16.16 15.83 15.88 2.1M
2022-06-07 16.12 16.22 16.06 16.20 2.1M
2022-06-06 16.48 16.50 16.12 16.14 2.4M
2022-06-03 16.46 16.49 16.27 16.37 1.7M
2022-06-02 16.43 16.57 16.24 16.49 2.1M
2022-06-01 16.42 16.48 16.16 16.41 2.3M
2022-05-31 16.64 16.65 16.32 16.42 2.1M
2022-05-27 16.39 16.64 16.36 16.62 2.7M
2022-05-26 16.18 16.45 16.18 16.30 1.9M
2022-05-25 16.15 16.36 16.04 16.11 2.1M
2022-05-24 16.15 16.26 15.77 16.20 2.4M
2022-05-23 15.76 16.19 15.73 16.11 2.4M
2022-05-20 16.27 16.28 15.55 15.67 4.7M
2022-05-19 16.28 16.50 16.13 16.14 2.9M
2022-05-18 17.03 17.23 16.72 16.80 4.3M
2022-05-17 17.30 17.43 17.12 17.36 3.5M
2022-05-16 16.99 17.19 16.92 17.15 3.6M
2022-05-13 16.71 16.99 16.62 16.85 3.2M
2022-05-12 16.65 16.72 16.31 16.61 3.9M
2022-05-11 16.75 16.95 16.50 16.60 3.2M
2022-05-10 16.82 17.28 16.58 16.73 3.2M
2022-05-09 17.10 17.21 16.64 16.73 3.2M
2022-05-06 17.15 17.52 17.15 17.35 1.7M
2022-05-05 17.51 17.62 17.16 17.27 2.1M
2022-05-04 17.42 17.65 17.23 17.60 1.8M
2022-05-03 17.00 17.41 16.94 17.37 2.1M
2022-05-02 17.15 17.26 16.76 16.98 1.9M
2022-04-29 17.56 17.61 17.03 17.10 1.5M
2022-04-28 17.32 17.54 17.22 17.52 1.6M
2022-04-27 17.21 17.40 17.13 17.19 1.6M
2022-04-26 17.36 17.48 17.14 17.16 1.5M
2022-04-25 17.15 17.46 17.04 17.46 2.1M
2022-04-22 17.54 17.54 17.15 17.22 1.5M
2022-04-21 17.60 17.79 17.51 17.54 1.5M
2022-04-20 17.40 17.65 17.35 17.50 1.6M
2022-04-19 17.55 17.61 17.10 17.30 2.6M
2022-04-18 17.53 17.73 17.49 17.52 1.7M
2022-04-14 17.33 17.61 17.33 17.53 1.7M
2022-04-13 17.09 17.42 17.07 17.29 1.4M
2022-04-12 17.02 17.17 16.98 17.07 1.4M
2022-04-11 16.92 17.15 16.91 16.93 0.9M
2022-04-08 16.80 17.02 16.57 16.92 1.9M
2022-04-07 17.04 17.11 16.69 16.78 2.2M
2022-04-06 17.06 17.12 16.85 17.01 2.0M
2022-04-05 17.37 17.44 17.05 17.12 1.9M
2022-04-04 17.25 17.38 16.99 17.32 1.6M
2022-04-01 17.14 17.33 17.08 17.30 1.7M
2022-03-31 17.33 17.42 17.06 17.06 1.7M
2022-03-30 17.38 17.45 17.24 17.28 1.4M
2022-03-29 17.25 17.49 17.25 17.42 1.9M
2022-03-28 17.18 17.30 17.09 17.19 1.5M
2022-03-25 17.23 17.35 17.07 17.17 1.9M
2022-03-24 16.97 17.30 16.91 17.22 1.7M
2022-03-23 17.15 17.36 16.96 16.96 2.4M
2022-03-22 17.09 17.41 17.09 17.15 3.7M
2022-03-21 17.35 17.41 17.01 17.01 3.4M
2022-03-18 17.18 17.55 17.13 17.27 6.4M
2022-03-17 17.54 17.77 17.52 17.63 2.6M
2022-03-16 17.34 17.58 17.22 17.52 2.5M
2022-03-15 17.30 17.49 17.19 17.26 2.8M
2022-03-14 17.66 17.75 17.25 17.27 2.1M
2022-03-11 17.69 17.89 17.48 17.49 1.6M
2022-03-10 17.40 17.63 17.27 17.63 1.4M
2022-03-09 17.83 17.91 17.46 17.48 1.7M
2022-03-08 17.40 17.75 17.33 17.52 2.5M
2022-03-07 17.71 17.77 17.34 17.34 2.2M
2022-03-04 17.50 17.73 17.41 17.69 2.0M
2022-03-03 17.80 17.90 17.34 17.61 2.3M
2022-03-02 17.80 18.09 17.77 18.06 2.2M
2022-03-01 18.01 18.04 17.41 17.75 2.5M
2022-02-28 17.73 18.08 17.69 18.00 3.6M
2022-02-25 17.70 17.91 17.57 17.88 2.2M
2022-02-24 16.93 17.70 16.75 17.59 2.6M
2022-02-23 17.49 17.67 17.26 17.33 2.0M
2022-02-22 17.35 17.58 17.15 17.41 2.6M
2022-02-18 17.07 17.47 17.00 17.33 2.3M
2022-02-17 16.99 17.00 16.72 16.73 1.8M
2022-02-16 17.00 17.12 16.91 17.04 1.4M
2022-02-15 16.91 17.07 16.91 17.03 1.0M
2022-02-14 17.00 17.20 16.69 16.75 1.6M
2022-02-11 17.12 17.35 16.87 17.07 1.7M
2022-02-10 17.29 17.63 17.06 17.11 2.0M
2022-02-09 17.44 17.61 17.40 17.47 1.6M
2022-02-08 17.11 17.37 17.09 17.21 1.8M
2022-02-07 17.15 17.44 17.12 17.20 1.1M
2022-02-04 17.04 17.23 16.85 17.06 1.7M
2022-02-03 17.22 17.35 17.06 17.06 2.0M
2022-02-02 17.57 17.58 17.16 17.34 1.7M
2022-02-01 17.54 17.60 17.21 17.57 1.5M
2022-01-31 17.00 17.52 17.00 17.51 1.4M
2022-01-28 17.00 17.07 16.54 17.06 1.7M
2022-01-27 17.45 17.55 16.82 16.99 2.0M
2022-01-26 17.53 17.73 17.11 17.26 2.0M
2022-01-25 16.84 17.43 16.66 17.31 1.8M
2022-01-24 16.50 17.08 16.11 17.05 4.4M
2022-01-21 17.49 17.56 17.01 17.02 2.9M
2022-01-20 18.00 18.13 17.64 17.65 1.8M
2022-01-19 18.25 18.31 17.98 18.01 1.3M
2022-01-18 18.38 18.49 18.22 18.25 1.0M
2022-01-14 18.50 18.52 18.30 18.48 1.2M
2022-01-13 18.75 18.85 18.62 18.68 1.2M
2022-01-12 18.83 18.86 18.61 18.70 1.4M
2022-01-11 18.75 18.87 18.62 18.76 1.1M
2022-01-10 18.74 18.76 18.51 18.72 1.4M
2022-01-07 18.68 18.88 18.64 18.74 1.0M
2022-01-06 18.57 18.80 18.50 18.66 1.1M
2022-01-05 18.74 18.82 18.42 18.45 1.5M
2022-01-04 18.71 18.88 18.62 18.74 1.6M
2022-01-03 18.40 18.70 18.40 18.59 1.4M