Arbor Realty Trust, Inc. (ABR.PRD)
NYSE: ABR.PRD · Real-Time Price · USD · Preferred Stock
17.20
+0.07 (0.44%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.11 | 17.20 | 17.11 | 17.20 | 17.20 | 0.44% | 8,434 |
| Apr 1, 2026 | 16.79 | 17.20 | 16.79 | 17.12 | 17.12 | 2.88% | 25,962 |
| Mar 31, 2026 | 17.14 | 17.20 | 16.64 | 16.64 | 16.64 | -2.40% | 69,401 |
| Mar 30, 2026 | 17.18 | 17.30 | 17.01 | 17.05 | 17.05 | -0.87% | 11,727 |
| Mar 27, 2026 | 17.10 | 17.21 | 17.00 | 17.20 | 17.20 | 0.41% | 10,044 |
| Mar 26, 2026 | 17.25 | 17.25 | 17.10 | 17.13 | 17.13 | -0.98% | 6,515 |
| Mar 25, 2026 | 17.43 | 17.43 | 17.20 | 17.30 | 17.30 | 0.12% | 15,958 |
| Mar 24, 2026 | 17.18 | 17.30 | 17.12 | 17.28 | 17.28 | -0.17% | 4,970 |
| Mar 23, 2026 | 17.26 | 17.40 | 17.26 | 17.31 | 17.31 | 0.29% | 16,779 |
| Mar 20, 2026 | 17.41 | 17.45 | 17.11 | 17.26 | 17.26 | -1.43% | 16,299 |
| Mar 19, 2026 | 17.54 | 17.60 | 17.41 | 17.51 | 17.51 | 0.17% | 18,682 |
| Mar 18, 2026 | 17.48 | 17.54 | 17.48 | 17.48 | 17.48 | - | 7,759 |
| Mar 17, 2026 | 17.48 | 17.53 | 17.41 | 17.48 | 17.48 | -0.34% | 3,272 |
| Mar 16, 2026 | 17.27 | 17.57 | 17.27 | 17.54 | 17.54 | 1.39% | 16,544 |
| Mar 13, 2026 | 17.46 | 17.58 | 17.30 | 17.30 | 17.30 | -0.92% | 10,510 |
| Mar 12, 2026 | 17.40 | 17.60 | 17.36 | 17.46 | 17.46 | -0.02% | 5,203 |
| Mar 11, 2026 | 17.45 | 17.62 | 17.22 | 17.46 | 17.46 | 0.89% | 4,138 |
| Mar 10, 2026 | 17.40 | 17.50 | 17.31 | 17.31 | 17.31 | -0.80% | 13,347 |
| Mar 9, 2026 | 17.52 | 17.61 | 17.43 | 17.45 | 17.45 | -1.36% | 15,095 |
| Mar 6, 2026 | 17.69 | 17.69 | 17.52 | 17.69 | 17.69 | -0.06% | 5,567 |
| Mar 5, 2026 | 17.63 | 17.80 | 17.63 | 17.70 | 17.70 | 0.28% | 4,476 |
| Mar 4, 2026 | 17.41 | 17.65 | 17.41 | 17.65 | 17.65 | 1.26% | 11,463 |
| Mar 3, 2026 | 17.29 | 17.51 | 17.22 | 17.43 | 17.43 | 0.12% | 8,807 |
| Mar 2, 2026 | 17.20 | 17.46 | 17.19 | 17.41 | 17.41 | 1.40% | 32,874 |
| Feb 27, 2026 | 17.55 | 17.67 | 17.16 | 17.17 | 17.17 | -2.33% | 48,266 |
| Feb 26, 2026 | 17.57 | 17.58 | 17.45 | 17.58 | 17.58 | 0.29% | 10,713 |
| Feb 25, 2026 | 17.50 | 17.53 | 17.45 | 17.53 | 17.53 | - | 8,009 |
| Feb 24, 2026 | 17.41 | 17.67 | 17.41 | 17.53 | 17.53 | 0.29% | 5,271 |
| Feb 23, 2026 | 17.62 | 17.69 | 17.41 | 17.48 | 17.48 | -0.79% | 15,259 |
| Feb 20, 2026 | 17.70 | 17.70 | 17.55 | 17.62 | 17.62 | 0.40% | 4,693 |
| Feb 19, 2026 | 17.44 | 17.63 | 17.41 | 17.55 | 17.55 | 0.40% | 7,805 |
| Feb 18, 2026 | 17.59 | 17.60 | 17.47 | 17.48 | 17.48 | 0.63% | 6,421 |
| Feb 17, 2026 | 17.68 | 17.80 | 17.37 | 17.37 | 17.37 | -2.18% | 23,916 |
| Feb 13, 2026 | 17.82 | 17.84 | 17.70 | 17.76 | 17.76 | 0.32% | 5,676 |
| Feb 12, 2026 | 17.88 | 17.88 | 17.66 | 17.70 | 17.70 | -0.10% | 6,808 |
| Feb 11, 2026 | 17.71 | 17.86 | 17.71 | 17.72 | 17.72 | 0.40% | 7,913 |
| Feb 10, 2026 | 17.65 | 17.87 | 17.62 | 17.65 | 17.65 | 0.23% | 13,062 |
| Feb 9, 2026 | 17.61 | 17.65 | 17.60 | 17.61 | 17.61 | 0.23% | 9,244 |
| Feb 6, 2026 | 17.41 | 17.65 | 17.41 | 17.57 | 17.57 | 0.69% | 14,896 |
| Feb 5, 2026 | 17.43 | 17.55 | 17.43 | 17.45 | 17.45 | -0.19% | 13,568 |
| Feb 4, 2026 | 17.54 | 17.54 | 17.45 | 17.48 | 17.48 | -0.38% | 5,571 |
| Feb 3, 2026 | 17.65 | 17.65 | 17.55 | 17.55 | 17.55 | -0.71% | 6,632 |
| Feb 2, 2026 | 17.82 | 17.84 | 17.67 | 17.68 | 17.68 | -0.30% | 4,682 |
| Jan 30, 2026 | 17.55 | 17.80 | 17.50 | 17.73 | 17.73 | -0.39% | 10,751 |
| Jan 29, 2026 | 17.75 | 17.88 | 17.64 | 17.80 | 17.80 | -0.17% | 5,297 |
| Jan 28, 2026 | 17.86 | 18.00 | 17.80 | 17.83 | 17.83 | -0.39% | 18,338 |
| Jan 27, 2026 | 17.69 | 17.90 | 17.67 | 17.90 | 17.90 | 1.53% | 19,449 |
| Jan 26, 2026 | 17.50 | 17.66 | 17.50 | 17.63 | 17.63 | 1.23% | 24,544 |
| Jan 23, 2026 | 17.38 | 17.48 | 17.38 | 17.42 | 17.42 | 0.14% | 20,195 |
| Jan 22, 2026 | 17.51 | 17.51 | 17.35 | 17.39 | 17.39 | -0.29% | 12,082 |