Skip to main content
logo
Arbor Realty Trust, Inc. (ABR.PRD)
NYSE: ABR.PRD · Real-Time Price · USD · Preferred Stock
17.62
-0.21 (-1.19%)
At close: Jul 18, 2025

Arbor Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202517.7717.8217.6217.6217.62-1.19%8,489
Jul 17, 202517.8217.8617.7617.8317.830.56%6,311
Jul 16, 202517.9117.9117.7117.7317.73-0.89%9,057
Jul 15, 202518.0618.0617.7817.8917.89-2.14%12,058
Jul 14, 202518.3018.3218.1518.2817.88-0.11%15,056
Jul 11, 202518.3018.3018.2318.3017.90-5,767
Jul 10, 202518.1518.3018.1518.3017.900.77%6,845
Jul 9, 202518.1018.1618.0618.1617.760.33%21,428
Jul 8, 202517.9818.1317.9818.1017.710.22%16,016
Jul 7, 202518.2118.2118.0018.0617.67-1.04%11,702
Jul 3, 202517.9818.2717.9818.2517.851.84%11,658
Jul 2, 202517.5517.9417.4517.9217.532.20%18,131
Jul 1, 202517.1817.7417.0917.5417.152.60%20,231
Jun 30, 202517.7817.7817.0917.0916.72-2.95%52,023
Jun 27, 202517.6017.6117.5017.6117.23-0.03%3,572
Jun 26, 202517.3517.6517.3517.6217.231.53%12,411
Jun 25, 202517.3917.5717.3517.3516.97-0.69%7,121
Jun 24, 202517.2717.5117.2517.4717.09-1.34%30,873
Jun 23, 202517.4317.8017.4317.7117.320.67%10,693
Jun 20, 202517.3017.7817.3017.5917.210.34%23,493
Jun 18, 202517.5717.7017.5317.5317.15-0.74%7,097
Jun 17, 202517.5717.6717.5717.6617.280.57%6,125
Jun 16, 202517.6017.6817.5517.5617.180.06%6,073
Jun 13, 202517.4917.6717.4917.5517.17-0.14%10,050
Jun 12, 202517.4017.5817.2517.5817.191.12%11,205
Jun 11, 202517.3417.3917.3117.3817.001.05%9,238
Jun 10, 202517.2117.2117.1817.2016.83-0.06%4,126
Jun 9, 202517.0917.2817.0717.2116.840.96%8,351
Jun 6, 202517.1817.1917.0017.0516.68-0.03%8,028
Jun 5, 202517.0917.4017.0017.0516.680.30%7,486
Jun 4, 202517.1017.1917.0017.0016.63-0.29%13,382
Jun 3, 202517.0217.0817.0017.0516.680.29%10,731
Jun 2, 202517.1817.1817.0017.0016.63-1.05%11,384
May 30, 202517.1217.1817.0117.1816.810.47%5,167
May 29, 202517.1017.2117.0517.1016.73-0.07%8,161
May 28, 202517.2017.3417.0017.1116.74-0.51%9,571
May 27, 202517.2317.5117.2017.2016.83-0.17%13,412
May 23, 202517.1517.4117.0617.2316.850.76%21,793
May 22, 202517.0017.1916.7517.1016.730.59%27,556
May 21, 202517.1917.2816.8417.0016.63-1.05%22,225
May 20, 202517.1717.2817.1717.1816.810.12%6,374
May 19, 202517.3517.4417.1017.1616.79-1.39%25,519
May 16, 202517.5217.5317.4017.4017.02-0.56%8,272
May 15, 202517.7517.8517.4517.5017.121.27%13,575
May 14, 202517.7317.7317.2617.2816.90-0.40%32,282
May 13, 202517.5017.5317.3517.3516.97-1.89%19,983
May 12, 202517.7317.9517.5017.6917.301.23%29,902
May 9, 202517.5517.6817.4617.4717.09-0.46%10,660
May 8, 202517.4517.6017.4517.5517.170.80%4,278
May 7, 202517.4517.5017.3517.4117.03-0.26%3,846