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
2023-12-29 15.76 15.76 15.06 15.18 4.8M
2023-12-28 15.96 16.13 15.69 15.81 2.8M
2023-12-27 16.20 16.35 16.01 16.09 3.4M
2023-12-26 15.84 16.30 15.70 16.17 4.3M
2023-12-22 15.95 16.31 15.59 15.76 5.7M
2023-12-21 15.67 16.07 15.48 16.03 4.5M
2023-12-20 15.90 16.16 15.48 15.49 5.2M
2023-12-19 15.53 16.23 15.51 16.10 6.6M
2023-12-18 15.46 15.76 15.26 15.36 2.9M
2023-12-15 15.82 15.88 15.24 15.38 7.7M
2023-12-14 15.25 16.05 15.24 15.70 7.0M
2023-12-13 14.17 14.98 13.86 14.88 6.1M
2023-12-12 14.04 14.42 13.98 14.19 4.4M
2023-12-11 13.80 14.39 13.77 14.10 4.9M
2023-12-08 13.54 13.77 13.47 13.65 2.9M
2023-12-07 13.17 13.66 13.11 13.64 3.0M
2023-12-06 13.80 14.05 13.07 13.15 4.5M
2023-12-05 13.67 13.95 13.52 13.67 6.2M
2023-12-04 13.42 13.86 13.40 13.86 6.1M
2023-12-01 12.44 13.48 12.36 13.44 8.4M
2023-11-30 12.34 12.60 12.25 12.48 4.6M
2023-11-29 12.13 12.47 12.03 12.09 5.3M
2023-11-28 12.12 12.13 11.77 12.06 7.2M
2023-11-27 12.20 12.35 12.00 12.03 5.9M
2023-11-24 12.21 12.27 12.11 12.14 1.9M
2023-11-22 12.27 12.35 12.13 12.17 4.0M
2023-11-21 12.36 12.54 12.19 12.19 5.4M
2023-11-20 12.40 12.56 12.25 12.40 3.6M
2023-11-17 12.34 12.66 12.24 12.50 4.5M
2023-11-16 13.14 13.31 12.05 12.24 14.9M
2023-11-15 13.73 13.85 13.43 13.84 4.2M
2023-11-14 13.47 13.80 13.30 13.70 4.5M
2023-11-13 13.05 13.12 12.94 12.98 2.1M
2023-11-10 12.98 13.13 12.79 13.06 2.9M
2023-11-09 13.26 13.38 12.72 12.86 5.6M
2023-11-08 12.66 13.14 12.57 13.10 4.8M
2023-11-07 12.48 12.70 12.37 12.62 4.3M
2023-11-06 12.95 13.06 12.37 12.43 7.1M
2023-11-03 13.62 14.11 12.86 12.89 7.3M
2023-11-02 12.79 13.33 12.66 13.32 6.5M
2023-11-01 12.65 12.68 12.14 12.40 6.3M
2023-10-31 12.50 12.82 12.23 12.61 5.7M
2023-10-30 12.74 12.76 12.19 12.45 6.7M
2023-10-27 13.32 13.79 12.21 12.60 10.3M
2023-10-26 13.08 13.25 12.73 12.81 8.4M
2023-10-25 13.60 13.77 13.01 13.01 7.5M
2023-10-24 13.63 13.94 13.63 13.75 2.9M
2023-10-23 13.92 14.03 13.59 13.63 4.0M
2023-10-20 13.97 14.26 13.85 14.00 3.3M
2023-10-19 14.21 14.39 13.94 13.94 2.8M
2023-10-18 14.42 14.45 14.17 14.30 2.6M
2023-10-17 14.48 14.76 14.47 14.58 1.9M
2023-10-16 14.42 14.71 14.32 14.60 2.1M
2023-10-13 14.41 14.46 13.97 14.23 2.6M
2023-10-12 14.64 14.73 14.13 14.31 2.8M
2023-10-11 14.59 14.81 14.56 14.63 3.4M
2023-10-10 14.28 14.53 14.07 14.47 4.0M
2023-10-09 13.58 14.22 13.57 14.19 2.8M
2023-10-06 13.65 14.00 13.54 13.68 4.9M
2023-10-05 13.45 13.97 13.31 13.87 3.8M
2023-10-04 13.76 13.82 13.29 13.55 5.7M
2023-10-03 14.26 14.39 13.67 13.85 7.0M
2023-10-02 15.13 15.15 14.36 14.41 3.6M
2023-09-29 15.34 15.44 15.15 15.18 2.8M
2023-09-28 14.82 15.28 14.78 15.23 2.6M
2023-09-27 14.82 15.05 14.78 14.84 2.2M
2023-09-26 14.67 15.00 14.65 14.73 2.4M
2023-09-25 14.80 14.89 14.72 14.79 2.0M
2023-09-22 15.01 15.07 14.85 14.89 2.2M
2023-09-21 15.35 15.40 14.87 14.87 5.6M
2023-09-20 15.82 15.89 15.47 15.48 2.1M
2023-09-19 15.77 15.89 15.59 15.77 1.6M
2023-09-18 16.03 16.04 15.74 15.76 2.1M
2023-09-15 15.87 16.06 15.73 16.03 4.1M
2023-09-14 15.85 15.93 15.75 15.87 1.4M
2023-09-13 15.65 15.81 15.53 15.65 1.8M
2023-09-12 15.90 16.01 15.73 15.74 1.7M
2023-09-11 16.00 16.07 15.84 15.99 2.1M
2023-09-08 15.79 16.01 15.71 15.91 1.6M
2023-09-07 15.85 15.93 15.77 15.81 2.0M
2023-09-06 15.95 16.14 15.81 15.85 1.7M
2023-09-05 16.00 16.16 15.92 15.96 2.3M
2023-09-01 16.13 16.28 16.04 16.16 2.9M
2023-08-31 16.12 16.21 15.91 15.96 7.8M
2023-08-30 15.95 16.10 15.90 15.97 2.7M
2023-08-29 15.80 16.19 15.71 16.01 2.1M
2023-08-28 15.60 15.94 15.59 15.80 2.8M
2023-08-25 15.49 15.69 15.23 15.55 1.8M
2023-08-24 15.29 15.72 15.28 15.44 2.1M
2023-08-23 15.15 15.37 15.09 15.34 2.4M
2023-08-22 15.41 15.48 15.02 15.05 2.0M
2023-08-21 15.10 15.27 15.00 15.23 2.6M
2023-08-18 14.85 15.14 14.70 15.05 3.5M
2023-08-17 15.45 15.49 15.02 15.03 3.4M
2023-08-16 15.70 15.89 15.45 15.47 2.0M
2023-08-15 15.89 16.02 15.55 15.69 2.6M
2023-08-14 16.12 16.22 15.77 16.08 2.7M
2023-08-11 16.58 16.67 16.47 16.58 2.1M
2023-08-10 16.67 16.77 16.36 16.59 2.1M
2023-08-09 16.50 16.75 16.47 16.51 3.7M
2023-08-08 16.51 16.64 16.32 16.51 2.5M
2023-08-07 16.76 16.95 16.55 16.74 2.6M
2023-08-04 16.55 16.79 16.53 16.71 3.8M
2023-08-03 16.34 16.52 16.17 16.48 2.6M
2023-08-02 16.10 16.49 16.03 16.27 2.8M
2023-08-01 16.95 16.96 16.33 16.36 4.1M
2023-07-31 17.16 17.35 16.58 16.91 7.6M
2023-07-28 16.80 17.74 16.58 17.62 10.6M
2023-07-27 16.60 16.72 16.14 16.15 3.9M
2023-07-26 16.04 16.58 16.04 16.54 3.4M
2023-07-25 16.32 16.43 16.02 16.04 2.2M
2023-07-24 16.23 16.48 16.17 16.29 3.2M
2023-07-21 16.73 16.83 16.35 16.54 3.5M
2023-07-20 16.84 16.87 16.59 16.66 3.6M
2023-07-19 16.55 16.89 16.54 16.84 3.5M
2023-07-18 16.08 16.52 16.07 16.32 2.6M
2023-07-17 15.78 16.10 15.70 16.08 2.0M
2023-07-14 15.82 15.85 15.61 15.76 2.6M
2023-07-13 15.85 15.95 15.72 15.90 2.5M
2023-07-12 15.96 16.07 15.76 15.78 2.9M
2023-07-11 15.35 15.69 15.32 15.69 3.3M
2023-07-10 14.70 15.33 14.67 15.29 3.4M
2023-07-07 14.59 14.85 14.56 14.68 5.7M
2023-07-06 14.86 14.88 14.44 14.62 3.3M
2023-07-05 15.00 15.09 14.87 15.05 4.1M
2023-07-03 14.95 15.05 14.78 15.05 1.9M
2023-06-30 14.70 14.90 14.61 14.82 3.6M
2023-06-29 14.39 14.70 14.37 14.59 5.2M
2023-06-28 14.30 14.41 14.20 14.39 2.4M
2023-06-27 14.07 14.44 13.94 14.30 3.3M
2023-06-26 13.60 14.18 13.36 13.94 4.4M
2023-06-23 13.90 13.96 13.58 13.65 7.5M
2023-06-22 14.34 14.61 13.95 14.08 47.5M
2023-06-21 14.24 14.60 14.04 14.43 17.0M
2023-06-20 13.70 13.80 13.31 13.44 4.2M
2023-06-16 14.27 14.30 13.84 13.87 4.0M
2023-06-15 13.99 14.28 13.98 14.19 2.7M
2023-06-14 14.24 14.38 14.04 14.12 3.0M
2023-06-13 14.12 14.32 14.08 14.18 2.3M
2023-06-12 14.14 14.27 13.98 14.03 2.8M
2023-06-09 14.08 14.17 13.92 14.09 1.7M
2023-06-08 14.08 14.21 13.88 14.13 2.3M
2023-06-07 13.98 14.22 13.90 14.19 3.1M
2023-06-06 13.55 14.08 13.47 13.91 3.0M
2023-06-05 13.50 13.69 13.14 13.57 2.7M
2023-06-02 13.04 13.62 13.04 13.44 4.9M
2023-06-01 12.63 12.88 12.55 12.85 2.1M
2023-05-31 12.65 12.78 12.46 12.61 2.6M
2023-05-30 12.67 12.75 12.48 12.68 1.9M
2023-05-26 12.28 12.82 12.23 12.64 2.9M
2023-05-25 12.22 12.29 11.92 12.24 2.4M
2023-05-24 12.45 12.49 12.16 12.22 3.1M
2023-05-23 12.50 12.92 12.48 12.55 2.9M
2023-05-22 12.30 12.58 12.13 12.51 3.3M
2023-05-19 12.85 12.87 12.18 12.30 4.0M
2023-05-18 12.60 12.85 12.49 12.81 4.3M
2023-05-17 12.62 12.96 12.57 12.87 4.5M
2023-05-16 12.78 12.83 12.45 12.46 3.6M
2023-05-15 12.53 12.86 12.50 12.78 3.8M
2023-05-12 12.30 12.47 12.18 12.42 2.7M
2023-05-11 12.21 12.25 11.97 12.18 3.6M
2023-05-10 12.52 12.55 12.10 12.23 3.7M
2023-05-09 12.20 12.42 11.99 12.31 3.6M
2023-05-08 12.10 12.50 11.92 12.21 11.1M
2023-05-05 11.51 11.88 11.06 11.75 7.4M
2023-05-04 11.02 11.09 10.70 10.91 5.1M
2023-05-03 11.30 11.52 11.02 11.02 4.0M
2023-05-02 11.15 11.30 10.79 11.28 5.5M
2023-05-01 11.33 11.38 11.05 11.21 4.6M
2023-04-28 10.98 11.48 10.96 11.47 4.5M
2023-04-27 10.58 11.06 10.57 11.02 4.2M
2023-04-26 10.41 10.75 10.35 10.48 3.1M
2023-04-25 10.43 10.51 10.29 10.42 3.5M
2023-04-24 10.43 10.57 10.10 10.49 6.9M
2023-04-21 10.89 10.92 10.51 10.69 4.5M
2023-04-20 10.90 10.95 10.73 10.93 3.5M
2023-04-19 10.37 11.19 10.37 11.05 6.4M
2023-04-18 10.46 10.65 10.31 10.45 3.9M
2023-04-17 10.34 10.55 10.19 10.52 3.4M
2023-04-14 10.50 10.60 10.19 10.32 5.0M
2023-04-13 10.56 10.61 10.25 10.42 5.5M
2023-04-12 10.83 10.85 10.54 10.62 4.8M
2023-04-11 10.67 10.84 10.61 10.75 3.4M
2023-04-10 10.91 10.95 10.26 10.66 10.0M
2023-04-06 11.27 11.31 10.90 10.95 3.9M
2023-04-05 11.12 11.29 11.05 11.21 2.6M
2023-04-04 11.51 11.54 11.19 11.25 3.1M
2023-04-03 11.50 11.70 11.38 11.46 3.4M
2023-03-31 11.15 11.49 11.06 11.49 3.4M
2023-03-30 11.16 11.23 10.90 11.07 3.1M
2023-03-29 11.09 11.11 10.93 11.04 3.3M
2023-03-28 11.12 11.14 10.77 10.94 5.3M
2023-03-27 11.37 11.45 11.14 11.18 4.8M
2023-03-24 10.67 11.16 10.58 11.11 4.5M
2023-03-23 11.22 11.39 10.80 10.84 6.6M
2023-03-22 11.86 11.90 11.13 11.14 6.0M
2023-03-21 11.97 12.21 11.84 11.91 4.0M
2023-03-20 11.58 12.25 11.56 11.82 8.9M
2023-03-17 11.79 11.79 11.07 11.19 7.1M
2023-03-16 11.60 11.80 11.37 11.50 4.7M
2023-03-15 11.51 11.61 11.08 11.53 10.2M
2023-03-14 13.28 13.44 11.74 12.12 15.5M
2023-03-13 12.85 13.23 12.31 12.99 5.8M
2023-03-10 13.59 13.65 12.93 13.15 5.4M
2023-03-09 14.82 14.83 14.09 14.11 3.8M
2023-03-08 15.10 15.12 14.52 14.80 2.9M
2023-03-07 15.25 15.33 14.94 15.04 2.3M
2023-03-06 15.18 15.30 15.11 15.24 3.6M
2023-03-03 15.00 15.19 14.97 15.07 3.5M
2023-03-02 14.66 15.00 14.59 14.97 3.5M
2023-03-01 15.07 15.10 14.79 14.99 3.3M
2023-02-28 15.15 15.32 15.03 15.08 4.1M
2023-02-27 15.42 15.51 15.03 15.13 2.7M
2023-02-24 15.25 15.33 15.15 15.28 2.0M
2023-02-23 15.43 15.45 15.16 15.36 2.0M
2023-02-22 15.33 15.53 15.25 15.29 3.5M
2023-02-21 15.45 15.55 15.20 15.30 3.6M
2023-02-17 15.21 15.63 14.91 15.54 3.5M
2023-02-16 14.83 15.00 14.79 14.89 2.2M
2023-02-15 14.78 15.03 14.73 15.00 1.3M
2023-02-14 14.95 14.98 14.72 14.89 1.3M
2023-02-13 14.70 15.07 14.66 15.00 1.9M
2023-02-10 14.46 14.65 14.37 14.65 2.2M
2023-02-09 15.00 15.06 14.34 14.44 2.8M
2023-02-08 15.11 15.15 14.86 14.87 2.0M
2023-02-07 14.82 15.21 14.75 15.12 2.6M
2023-02-06 15.25 15.25 14.72 14.83 2.1M
2023-02-03 15.15 15.37 15.02 15.31 1.5M
2023-02-02 15.31 15.39 15.14 15.34 2.0M
2023-02-01 14.93 15.26 14.86 15.16 2.3M
2023-01-31 14.70 15.01 14.70 14.93 1.8M
2023-01-30 14.80 14.85 14.53 14.61 1.5M
2023-01-27 14.74 14.92 14.65 14.89 1.5M
2023-01-26 14.55 14.71 14.50 14.67 1.2M
2023-01-25 14.33 14.50 14.23 14.46 1.2M
2023-01-24 14.25 14.49 14.25 14.36 0.9M
2023-01-23 14.30 14.48 14.29 14.40 1.2M
2023-01-20 14.20 14.31 14.02 14.27 1.3M
2023-01-19 14.01 14.17 13.95 14.17 1.1M
2023-01-18 14.33 14.39 14.12 14.17 1.3M
2023-01-17 14.25 14.43 14.19 14.24 1.5M
2023-01-13 14.01 14.33 14.01 14.30 1.1M
2023-01-12 14.22 14.24 14.05 14.13 1.4M
2023-01-11 14.00 14.24 14.00 14.09 1.2M
2023-01-10 13.75 13.98 13.68 13.96 0.9M
2023-01-09 13.90 13.95 13.73 13.74 1.4M
2023-01-06 13.75 13.94 13.66 13.79 2.2M
2023-01-05 13.75 13.80 13.54 13.66 1.2M
2023-01-04 13.75 13.94 13.68 13.81 1.6M
2023-01-03 13.38 13.62 13.29 13.55 1.4M