Skip to main content
logo
Arbor Realty Trust, Inc. (ABR.PRE)
NYSE: ABR.PRE · Real-Time Price · USD · Preferred Stock
17.08
-0.09 (-0.50%)
At close: Jun 20, 2025

Arbor Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202517.2017.3617.0717.08--0.50%7,014
Jun 18, 202517.2517.4117.1217.1717.17-0.78%7,566
Jun 17, 202517.2717.7717.2217.3017.300.41%12,681
Jun 16, 202517.7217.7217.2317.2317.23-1.57%1,959
Jun 13, 202517.4517.6417.2817.5117.510.43%3,000
Jun 12, 202517.2217.7517.2217.4317.430.28%10,991
Jun 11, 202516.9817.3916.9817.3817.382.85%17,317
Jun 10, 202516.8916.9716.8216.9016.90-0.53%4,031
Jun 9, 202516.8916.9916.8516.9916.990.83%4,227
Jun 6, 202516.8716.9316.7016.8516.85-0.38%5,605
Jun 5, 202516.9316.9516.9016.9216.92-0.29%7,497
Jun 4, 202516.9916.9916.9416.9616.960.08%1,544
Jun 3, 202517.0017.0016.9116.9516.95-4,456
Jun 2, 202517.0017.0016.9016.9516.95-0.24%3,459
May 30, 202516.9616.9916.9616.9916.990.54%2,011
May 29, 202517.0017.0016.8816.9016.90-0.30%3,526
May 28, 202517.1017.2316.8216.9516.95-0.29%4,738
May 27, 202517.3217.3217.0017.0017.00-0.15%8,550
May 23, 202516.7817.1116.6817.0317.031.95%18,688
May 22, 202516.3816.7516.3316.7016.702.27%26,740
May 21, 202516.5016.5616.3016.3316.33-1.15%9,444
May 20, 202516.5316.8016.5116.5216.520.55%13,882
May 19, 202516.7516.8616.4216.4316.43-2.13%48,629
May 16, 202516.8316.8916.7916.7916.790.35%4,094
May 15, 202517.1217.4216.6916.7316.73-2.05%27,766
May 14, 202517.0617.3217.0617.0817.080.18%2,077
May 13, 202517.3117.3117.0517.0517.050.24%4,797
May 12, 202517.4117.4117.0117.0117.01-1.28%17,985
May 9, 202517.0517.3417.0517.2317.231.23%8,589
May 8, 202517.1817.3517.0217.0217.02-0.44%8,350
May 7, 202517.2217.2517.0017.1017.100.50%2,655
May 6, 202517.1617.1617.0017.0117.010.06%10,715
May 5, 202517.0417.2216.9817.0017.00-0.93%17,462
May 2, 202517.0517.4517.0517.1617.16-1.66%13,291
May 1, 202517.5017.5017.4517.4517.45-1,996
Apr 30, 202517.3417.5017.3417.4517.450.50%5,552
Apr 29, 202517.0717.4417.0217.3617.362.20%22,381
Apr 28, 202516.9417.1016.9016.9916.990.89%9,280
Apr 25, 202516.8816.9516.7416.8416.84-0.06%5,353
Apr 24, 202516.6616.9116.6616.8516.851.44%10,101
Apr 23, 202516.6616.8016.6016.6116.610.48%10,305
Apr 22, 202516.8016.8016.5016.5316.53-1.37%24,931
Apr 21, 202516.6916.8016.6016.7616.760.42%8,869
Apr 17, 202516.5816.8016.5816.6916.690.24%10,001
Apr 16, 202516.7017.0116.6516.6516.65-0.83%12,998
Apr 15, 202516.5716.9216.5716.7916.79-0.54%9,606
Apr 14, 202516.8317.0016.6716.8816.490.31%12,710
Apr 11, 202516.6617.2616.6616.8316.441.14%3,883
Apr 10, 202516.8917.2416.5016.6416.26-1.54%10,683
Apr 9, 202516.6117.1816.4516.9016.511.72%9,853