Arbor Realty Trust, Inc. (ABR.PRD)
NYSE: ABR.PRD · Real-Time Price · USD · Preferred Stock
18.22
-0.03 (-0.18%)
At close: Aug 20, 2025
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 18.24 | 18.24 | 18.21 | 18.22 | 18.22 | -0.18% | 2,224 |
| Aug 19, 2025 | 18.22 | 18.28 | 18.18 | 18.25 | 18.25 | 0.51% | 13,887 |
| Aug 18, 2025 | 18.24 | 18.24 | 18.16 | 18.16 | 18.16 | 0.27% | 4,254 |
| Aug 15, 2025 | 18.26 | 18.26 | 18.05 | 18.11 | 18.11 | -0.49% | 10,616 |
| Aug 14, 2025 | 18.14 | 18.20 | 18.08 | 18.20 | 18.20 | 0.72% | 15,078 |
| Aug 13, 2025 | 17.82 | 18.17 | 17.80 | 18.07 | 18.07 | 1.37% | 13,245 |
| Aug 12, 2025 | 17.77 | 17.95 | 17.75 | 17.83 | 17.83 | 0.25% | 10,529 |
| Aug 11, 2025 | 17.75 | 17.79 | 17.71 | 17.78 | 17.78 | 0.40% | 7,760 |
| Aug 8, 2025 | 17.58 | 17.81 | 17.58 | 17.71 | 17.71 | 0.11% | 11,398 |
| Aug 7, 2025 | 17.77 | 17.90 | 17.50 | 17.69 | 17.69 | -0.57% | 15,047 |
| Aug 6, 2025 | 17.85 | 17.86 | 17.70 | 17.79 | 17.79 | -0.55% | 5,362 |
| Aug 5, 2025 | 17.90 | 17.94 | 17.80 | 17.89 | 17.89 | -0.45% | 10,231 |
| Aug 4, 2025 | 18.00 | 18.05 | 17.97 | 17.97 | 17.97 | -0.17% | 12,898 |
| Aug 1, 2025 | 18.15 | 18.15 | 17.90 | 18.00 | 18.00 | -1.10% | 10,966 |
| Jul 31, 2025 | 17.95 | 18.20 | 17.88 | 18.20 | 18.20 | 1.79% | 24,796 |
| Jul 30, 2025 | 17.95 | 18.00 | 17.84 | 17.88 | 17.88 | -0.39% | 7,295 |
| Jul 29, 2025 | 17.89 | 18.00 | 17.80 | 17.95 | 17.95 | 1.10% | 7,432 |
| Jul 28, 2025 | 17.83 | 17.90 | 17.68 | 17.76 | 17.76 | -0.53% | 23,473 |
| Jul 25, 2025 | 17.81 | 17.86 | 17.81 | 17.85 | 17.85 | -0.17% | 5,244 |
| Jul 24, 2025 | 17.89 | 17.95 | 17.88 | 17.88 | 17.88 | -0.22% | 3,741 |
| Jul 23, 2025 | 17.84 | 18.05 | 17.80 | 17.92 | 17.92 | 0.45% | 8,279 |
| Jul 22, 2025 | 17.80 | 17.84 | 17.75 | 17.84 | 17.84 | 0.56% | 4,029 |
| Jul 21, 2025 | 17.73 | 17.78 | 17.73 | 17.74 | 17.74 | 0.70% | 4,801 |
| Jul 18, 2025 | 17.77 | 17.82 | 17.62 | 17.62 | 17.62 | -1.19% | 8,491 |
| Jul 17, 2025 | 17.82 | 17.86 | 17.76 | 17.83 | 17.83 | 0.56% | 6,311 |
| Jul 16, 2025 | 17.91 | 17.91 | 17.71 | 17.73 | 17.73 | -0.89% | 9,057 |
| Jul 15, 2025 | 18.06 | 18.06 | 17.78 | 17.89 | 17.89 | -2.14% | 12,058 |
| Jul 14, 2025 | 18.30 | 18.32 | 18.15 | 18.28 | 17.88 | -0.11% | 15,056 |
| Jul 11, 2025 | 18.30 | 18.30 | 18.23 | 18.30 | 17.90 | - | 5,767 |
| Jul 10, 2025 | 18.15 | 18.30 | 18.15 | 18.30 | 17.90 | 0.77% | 6,845 |
| Jul 9, 2025 | 18.10 | 18.16 | 18.06 | 18.16 | 17.76 | 0.33% | 21,428 |
| Jul 8, 2025 | 17.98 | 18.13 | 17.98 | 18.10 | 17.71 | 0.22% | 16,016 |
| Jul 7, 2025 | 18.21 | 18.21 | 18.00 | 18.06 | 17.67 | -1.04% | 11,702 |
| Jul 3, 2025 | 17.98 | 18.27 | 17.98 | 18.25 | 17.85 | 1.84% | 11,658 |
| Jul 2, 2025 | 17.55 | 17.94 | 17.45 | 17.92 | 17.53 | 2.20% | 18,131 |
| Jul 1, 2025 | 17.18 | 17.74 | 17.09 | 17.54 | 17.15 | 2.60% | 20,231 |
| Jun 30, 2025 | 17.78 | 17.78 | 17.09 | 17.09 | 16.72 | -2.95% | 52,023 |
| Jun 27, 2025 | 17.60 | 17.61 | 17.50 | 17.61 | 17.23 | -0.03% | 3,572 |
| Jun 26, 2025 | 17.35 | 17.65 | 17.35 | 17.62 | 17.23 | 1.53% | 12,411 |
| Jun 25, 2025 | 17.39 | 17.57 | 17.35 | 17.35 | 16.97 | -0.69% | 7,121 |
| Jun 24, 2025 | 17.27 | 17.51 | 17.25 | 17.47 | 17.09 | -1.34% | 30,873 |
| Jun 23, 2025 | 17.43 | 17.80 | 17.43 | 17.71 | 17.32 | 0.67% | 10,693 |
| Jun 20, 2025 | 17.30 | 17.78 | 17.30 | 17.59 | 17.21 | 0.34% | 23,493 |
| Jun 18, 2025 | 17.57 | 17.70 | 17.53 | 17.53 | 17.15 | -0.74% | 7,097 |
| Jun 17, 2025 | 17.57 | 17.67 | 17.57 | 17.66 | 17.28 | 0.57% | 6,125 |
| Jun 16, 2025 | 17.60 | 17.68 | 17.55 | 17.56 | 17.18 | 0.06% | 6,073 |
| Jun 13, 2025 | 17.49 | 17.67 | 17.49 | 17.55 | 17.17 | -0.14% | 10,050 |
| Jun 12, 2025 | 17.40 | 17.58 | 17.25 | 17.58 | 17.19 | 1.12% | 11,205 |
| Jun 11, 2025 | 17.34 | 17.39 | 17.31 | 17.38 | 17.00 | 1.05% | 9,238 |
| Jun 10, 2025 | 17.21 | 17.21 | 17.18 | 17.20 | 16.83 | -0.06% | 4,126 |