Skip to main content
Arbor Realty Trust, Inc. (ABR.PRD)
NYSE: ABR.PRD · Real-Time Price · USD · Preferred Stock
17.15
-0.04 (-0.23%)
At close: Apr 22, 2025

Arbor Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202517.1617.5117.1517.2417.240.52%11,518
Apr 22, 202517.2017.5017.1517.1517.15-0.23%14,028
Apr 21, 202517.1917.1917.1017.1917.190.53%10,178
Apr 17, 202517.1317.2117.1017.1017.100.06%4,822
Apr 16, 202517.3017.4717.0717.0917.09-1.21%11,744
Apr 15, 202516.9817.6216.9017.3017.30-0.69%14,194
Apr 14, 202517.2417.5717.2417.4217.021.22%16,037
Apr 11, 202517.1217.4217.1117.2116.820.17%14,203
Apr 10, 202517.3117.4317.1417.1816.79-0.41%10,795
Apr 9, 202517.0917.5516.8517.2516.861.11%25,982
Apr 8, 202517.4017.4016.9217.0616.670.35%17,478
Apr 7, 202517.1517.3516.7517.0016.61-1.25%28,230
Apr 4, 202517.6917.9617.2017.2216.82-2.74%49,471
Apr 3, 202517.6517.7917.5417.7017.30-0.84%17,162
Apr 2, 202517.6017.9117.5517.8517.441.83%14,710
Apr 1, 202517.7517.8117.5117.5317.13-0.51%22,881
Mar 31, 202518.0518.0817.6017.6217.22-2.65%57,812
Mar 28, 202518.1018.1518.1018.1017.690.06%2,495
Mar 27, 202518.1418.2518.0518.0917.68-0.60%12,899
Mar 26, 202518.2218.2218.1218.2017.78-0.11%8,409
Mar 25, 202518.1518.2918.1518.2217.80-0.11%3,285
Mar 24, 202518.3018.3318.1218.2417.82-0.49%16,225
Mar 21, 202518.2318.4518.2218.3317.910.60%13,830
Mar 20, 202518.2618.2718.1818.2217.800.50%5,588
Mar 19, 202518.1518.2318.1318.1317.720.44%12,182
Mar 18, 202518.0218.1117.9318.0517.640.61%14,830
Mar 17, 202517.9517.9817.8517.9417.530.45%7,757
Mar 14, 202517.9418.0717.8617.8617.450.06%23,162
Mar 13, 202517.9717.9717.8517.8517.44-0.06%16,857
Mar 12, 202517.9017.9317.7817.8617.450.62%13,527
Mar 11, 202517.8117.9217.7517.7517.34-0.11%15,715
Mar 10, 202517.8717.9517.7517.7717.36-14,582
Mar 7, 202517.7217.9817.7217.7717.36-0.28%8,288
Mar 6, 202517.7017.8517.7017.8217.410.32%16,908
Mar 5, 202517.8217.8917.7617.7617.360.07%12,100
Mar 4, 202517.8517.9317.7317.7517.34-0.56%40,480
Mar 3, 202517.8518.0017.8317.8517.440.06%16,497
Feb 28, 202517.8417.9817.8317.8417.430.17%7,121
Feb 27, 202517.9717.9717.8117.8117.400.06%5,815
Feb 26, 202517.9017.9017.7717.8017.39-0.11%4,300
Feb 25, 202517.5817.9817.5717.8217.411.42%32,847
Feb 24, 202517.8517.9517.5017.5717.17-0.79%58,684
Feb 21, 202517.9517.9517.2317.7117.31-0.95%157,145
Feb 20, 202517.9217.9417.7317.8817.47-0.06%21,782
Feb 19, 202517.8818.1817.8617.8917.480.15%14,940
Feb 18, 202517.9117.9517.8617.8617.45-0.10%16,844
Feb 14, 202517.8817.9817.8817.8817.47-0.28%8,297
Feb 13, 202517.8918.0017.8617.9317.520.06%24,898
Feb 12, 202518.0518.0817.8117.9217.51-0.84%30,060
Feb 11, 202518.1018.1318.0718.0717.66-0.17%3,306