Skip to main content
logo
Arbor Realty Trust, Inc. (ABR.PRD)
NYSE: ABR.PRD · Real-Time Price · USD · Preferred Stock
17.29
+0.28 (1.65%)
At close: May 7, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.0017.2916.9517.2917.291.65%16,919
May 6, 202616.9917.0216.9717.0117.010.59%7,397
May 5, 202616.7716.9116.7716.9116.910.12%158,189
May 4, 202616.9016.9516.7516.8916.89-0.06%26,052
May 1, 202616.9816.9816.8616.9016.90-12,525
Apr 30, 202616.8016.9916.8016.9016.900.30%10,955
Apr 29, 202616.9417.0116.8416.8516.85-22,966
Apr 28, 202616.8516.9716.8516.8516.85-0.18%17,791
Apr 27, 202616.8516.9116.8516.8816.880.24%29,240
Apr 24, 202616.7817.1016.7516.8416.84-10,857
Apr 23, 202616.8017.0916.7516.8416.84-0.06%18,357
Apr 22, 202616.8217.0316.8016.8516.850.12%24,959
Apr 21, 202616.9016.9516.8116.8316.83-0.12%16,014
Apr 20, 202616.9216.9816.8316.8516.85-0.24%12,700
Apr 17, 202616.9117.0416.8216.8916.89-0.05%21,806
Apr 16, 202616.9116.9816.8216.9016.90-0.48%17,258
Apr 15, 202617.0517.1316.9716.9816.98-1.85%16,014
Apr 14, 202617.3217.4617.2517.3016.900.41%14,184
Apr 13, 202617.3417.3917.1517.2316.830.12%22,121
Apr 10, 202617.2517.4717.2117.2116.81-0.23%34,371
Apr 9, 202617.3517.3617.2317.2516.85-0.29%35,986
Apr 8, 202617.2617.3517.2417.3016.900.06%48,683
Apr 7, 202617.2017.3017.2017.2916.890.35%1,664
Apr 6, 202617.1817.5017.0417.2316.830.20%12,590
Apr 2, 202617.1117.2017.1117.2016.800.44%8,434
Apr 1, 202616.7917.2016.7917.1216.732.88%25,962
Mar 31, 202617.1417.2016.6416.6416.26-2.40%70,401
Mar 30, 202617.1817.3017.0117.0516.66-0.87%11,727
Mar 27, 202617.1017.2117.0017.2016.800.41%10,045
Mar 26, 202617.2517.2517.1017.1316.74-0.98%6,515
Mar 25, 202617.4317.4317.2017.3016.900.12%15,958
Mar 24, 202617.1817.3017.1217.2816.88-0.17%4,970
Mar 23, 202617.2617.4017.2617.3116.910.29%16,779
Mar 20, 202617.4117.4517.1117.2616.86-1.43%16,299
Mar 19, 202617.5417.6017.4117.5117.110.17%18,682
Mar 18, 202617.4817.5417.4817.4817.08-7,759
Mar 17, 202617.4817.5317.4117.4817.08-0.34%3,272
Mar 16, 202617.2717.5717.2717.5417.141.39%16,544
Mar 13, 202617.4617.5817.3017.3016.90-0.92%10,510
Mar 12, 202617.4017.6017.3617.4617.06-0.02%5,203
Mar 11, 202617.4517.6217.2217.4617.060.89%4,141
Mar 10, 202617.4017.5017.3117.3116.91-0.80%13,347
Mar 9, 202617.5217.6117.4317.4517.05-1.36%15,095
Mar 6, 202617.6917.6917.5217.6917.28-0.06%5,567
Mar 5, 202617.6317.8017.6317.7017.290.28%4,476
Mar 4, 202617.4117.6517.4117.6517.241.26%11,463
Mar 3, 202617.2917.5117.2217.4317.030.12%8,807
Mar 2, 202617.2017.4617.1917.4117.011.40%32,874
Feb 27, 202617.5517.6717.1617.1716.77-2.33%48,266
Feb 26, 202617.5717.5817.4517.5817.180.29%10,713