Arbor Realty Trust, Inc. (ABR.PRD)
NYSE: ABR.PRD · Real-Time Price · USD · Preferred Stock
17.35
-0.12 (-0.69%)
At close: Jun 25, 2025
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 17.57 | 17.70 | 17.53 | 17.53 | 17.53 | -0.74% | 7,097 |
| Jun 17, 2025 | 17.57 | 17.67 | 17.57 | 17.66 | 17.66 | 0.57% | 6,125 |
| Jun 16, 2025 | 17.60 | 17.68 | 17.55 | 17.56 | 17.56 | 0.06% | 6,073 |
| Jun 13, 2025 | 17.49 | 17.67 | 17.49 | 17.55 | 17.55 | -0.14% | 10,050 |
| Jun 12, 2025 | 17.40 | 17.58 | 17.25 | 17.58 | 17.58 | 1.12% | 11,205 |
| Jun 11, 2025 | 17.34 | 17.39 | 17.31 | 17.38 | 17.38 | 1.05% | 9,238 |
| Jun 10, 2025 | 17.21 | 17.21 | 17.18 | 17.20 | 17.20 | -0.06% | 4,126 |
| Jun 9, 2025 | 17.09 | 17.28 | 17.07 | 17.21 | 17.21 | 0.96% | 8,351 |
| Jun 6, 2025 | 17.18 | 17.19 | 17.00 | 17.05 | 17.05 | -0.03% | 8,028 |
| Jun 5, 2025 | 17.09 | 17.40 | 17.00 | 17.05 | 17.05 | 0.30% | 7,486 |
| Jun 4, 2025 | 17.10 | 17.19 | 17.00 | 17.00 | 17.00 | -0.29% | 13,382 |
| Jun 3, 2025 | 17.02 | 17.08 | 17.00 | 17.05 | 17.05 | 0.29% | 10,731 |
| Jun 2, 2025 | 17.18 | 17.18 | 17.00 | 17.00 | 17.00 | -1.05% | 11,384 |
| May 30, 2025 | 17.12 | 17.18 | 17.01 | 17.18 | 17.18 | 0.47% | 5,167 |
| May 29, 2025 | 17.10 | 17.21 | 17.05 | 17.10 | 17.10 | -0.07% | 8,161 |
| May 28, 2025 | 17.20 | 17.34 | 17.00 | 17.11 | 17.11 | -0.51% | 9,571 |
| May 27, 2025 | 17.23 | 17.51 | 17.20 | 17.20 | 17.20 | -0.17% | 13,412 |
| May 23, 2025 | 17.15 | 17.41 | 17.06 | 17.23 | 17.23 | 0.76% | 21,793 |
| May 22, 2025 | 17.00 | 17.19 | 16.75 | 17.10 | 17.10 | 0.59% | 27,556 |
| May 21, 2025 | 17.19 | 17.28 | 16.84 | 17.00 | 17.00 | -1.05% | 22,225 |
| May 20, 2025 | 17.17 | 17.28 | 17.17 | 17.18 | 17.18 | 0.12% | 6,374 |
| May 19, 2025 | 17.35 | 17.44 | 17.10 | 17.16 | 17.16 | -1.39% | 25,519 |
| May 16, 2025 | 17.52 | 17.53 | 17.40 | 17.40 | 17.40 | -0.56% | 8,272 |
| May 15, 2025 | 17.75 | 17.85 | 17.45 | 17.50 | 17.50 | 1.27% | 13,575 |
| May 14, 2025 | 17.73 | 17.73 | 17.26 | 17.28 | 17.28 | -0.40% | 32,282 |
| May 13, 2025 | 17.50 | 17.53 | 17.35 | 17.35 | 17.35 | -1.89% | 19,983 |
| May 12, 2025 | 17.73 | 17.95 | 17.50 | 17.69 | 17.69 | 1.23% | 29,902 |
| May 9, 2025 | 17.55 | 17.68 | 17.46 | 17.47 | 17.47 | -0.46% | 10,660 |
| May 8, 2025 | 17.45 | 17.60 | 17.45 | 17.55 | 17.55 | 0.80% | 4,278 |
| May 7, 2025 | 17.45 | 17.50 | 17.35 | 17.41 | 17.41 | -0.26% | 3,846 |
| May 6, 2025 | 17.33 | 17.55 | 17.33 | 17.46 | 17.46 | 0.61% | 6,331 |
| May 5, 2025 | 17.30 | 17.70 | 17.26 | 17.35 | 17.35 | - | 16,777 |
| May 2, 2025 | 17.70 | 18.00 | 17.34 | 17.35 | 17.35 | -1.92% | 22,675 |
| May 1, 2025 | 17.95 | 17.95 | 17.69 | 17.69 | 17.69 | -0.90% | 20,789 |
| Apr 30, 2025 | 17.75 | 17.87 | 17.75 | 17.85 | 17.85 | 0.11% | 11,318 |
| Apr 29, 2025 | 17.61 | 17.88 | 17.49 | 17.83 | 17.83 | 1.34% | 6,967 |
| Apr 28, 2025 | 17.52 | 17.60 | 17.41 | 17.59 | 17.59 | 1.11% | 8,438 |
| Apr 25, 2025 | 17.30 | 17.40 | 17.22 | 17.40 | 17.40 | 1.17% | 4,523 |
| Apr 24, 2025 | 17.32 | 17.35 | 17.20 | 17.20 | 17.20 | -0.23% | 4,920 |
| Apr 23, 2025 | 17.16 | 17.51 | 17.15 | 17.24 | 17.24 | 0.52% | 11,518 |
| Apr 22, 2025 | 17.20 | 17.50 | 17.15 | 17.15 | 17.15 | -0.23% | 14,028 |
| Apr 21, 2025 | 17.19 | 17.19 | 17.10 | 17.19 | 17.19 | 0.53% | 10,178 |
| Apr 17, 2025 | 17.13 | 17.21 | 17.10 | 17.10 | 17.10 | 0.06% | 4,822 |
| Apr 16, 2025 | 17.30 | 17.47 | 17.07 | 17.09 | 17.09 | -1.21% | 11,744 |
| Apr 15, 2025 | 16.98 | 17.62 | 16.90 | 17.30 | 17.30 | -0.69% | 14,194 |
| Apr 14, 2025 | 17.24 | 17.57 | 17.24 | 17.42 | 17.02 | 1.22% | 16,037 |
| Apr 11, 2025 | 17.12 | 17.42 | 17.11 | 17.21 | 16.82 | 0.17% | 14,203 |
| Apr 10, 2025 | 17.31 | 17.43 | 17.14 | 17.18 | 16.79 | -0.41% | 10,795 |
| Apr 9, 2025 | 17.09 | 17.55 | 16.85 | 17.25 | 16.86 | 1.11% | 25,982 |
| Apr 8, 2025 | 17.40 | 17.40 | 16.92 | 17.06 | 16.67 | 0.35% | 17,478 |