Arbor Realty Trust, Inc. (ABR.PRE)
NYSE: ABR.PRE · Real-Time Price · USD · Preferred Stock
16.95
-0.04 (-0.24%)
At close: Jun 2, 2025
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 16.99 | 16.99 | 16.94 | 16.96 | 16.96 | 0.08% | 1,544 |
| Jun 3, 2025 | 17.00 | 17.00 | 16.91 | 16.95 | 16.95 | - | 4,456 |
| Jun 2, 2025 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | -0.24% | 3,459 |
| May 30, 2025 | 16.96 | 16.99 | 16.96 | 16.99 | 16.99 | 0.54% | 2,011 |
| May 29, 2025 | 17.00 | 17.00 | 16.88 | 16.90 | 16.90 | -0.30% | 3,526 |
| May 28, 2025 | 17.10 | 17.23 | 16.82 | 16.95 | 16.95 | -0.29% | 4,738 |
| May 27, 2025 | 17.32 | 17.32 | 17.00 | 17.00 | 17.00 | -0.15% | 8,550 |
| May 23, 2025 | 16.78 | 17.11 | 16.68 | 17.03 | 17.03 | 1.95% | 18,688 |
| May 22, 2025 | 16.38 | 16.75 | 16.33 | 16.70 | 16.70 | 2.27% | 26,740 |
| May 21, 2025 | 16.50 | 16.56 | 16.30 | 16.33 | 16.33 | -1.15% | 9,444 |
| May 20, 2025 | 16.53 | 16.80 | 16.51 | 16.52 | 16.52 | 0.55% | 13,882 |
| May 19, 2025 | 16.75 | 16.86 | 16.42 | 16.43 | 16.43 | -2.13% | 48,629 |
| May 16, 2025 | 16.83 | 16.89 | 16.79 | 16.79 | 16.79 | 0.35% | 4,094 |
| May 15, 2025 | 17.12 | 17.42 | 16.69 | 16.73 | 16.73 | -2.05% | 27,766 |
| May 14, 2025 | 17.06 | 17.32 | 17.06 | 17.08 | 17.08 | 0.18% | 2,077 |
| May 13, 2025 | 17.31 | 17.31 | 17.05 | 17.05 | 17.05 | 0.24% | 4,797 |
| May 12, 2025 | 17.41 | 17.41 | 17.01 | 17.01 | 17.01 | -1.28% | 17,985 |
| May 9, 2025 | 17.05 | 17.34 | 17.05 | 17.23 | 17.23 | 1.23% | 8,589 |
| May 8, 2025 | 17.18 | 17.35 | 17.02 | 17.02 | 17.02 | -0.44% | 8,350 |
| May 7, 2025 | 17.22 | 17.25 | 17.00 | 17.10 | 17.10 | 0.50% | 2,655 |
| May 6, 2025 | 17.16 | 17.16 | 17.00 | 17.01 | 17.01 | 0.06% | 10,715 |
| May 5, 2025 | 17.04 | 17.22 | 16.98 | 17.00 | 17.00 | -0.93% | 17,462 |
| May 2, 2025 | 17.05 | 17.45 | 17.05 | 17.16 | 17.16 | -1.66% | 13,291 |
| May 1, 2025 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | - | 1,996 |
| Apr 30, 2025 | 17.34 | 17.50 | 17.34 | 17.45 | 17.45 | 0.50% | 5,552 |
| Apr 29, 2025 | 17.07 | 17.44 | 17.02 | 17.36 | 17.36 | 2.20% | 22,381 |
| Apr 28, 2025 | 16.94 | 17.10 | 16.90 | 16.99 | 16.99 | 0.89% | 9,280 |
| Apr 25, 2025 | 16.88 | 16.95 | 16.74 | 16.84 | 16.84 | -0.06% | 5,353 |
| Apr 24, 2025 | 16.66 | 16.91 | 16.66 | 16.85 | 16.85 | 1.44% | 10,101 |
| Apr 23, 2025 | 16.66 | 16.80 | 16.60 | 16.61 | 16.61 | 0.48% | 10,305 |
| Apr 22, 2025 | 16.80 | 16.80 | 16.50 | 16.53 | 16.53 | -1.37% | 24,931 |
| Apr 21, 2025 | 16.69 | 16.80 | 16.60 | 16.76 | 16.76 | 0.42% | 8,869 |
| Apr 17, 2025 | 16.58 | 16.80 | 16.58 | 16.69 | 16.69 | 0.24% | 10,001 |
| Apr 16, 2025 | 16.70 | 17.01 | 16.65 | 16.65 | 16.65 | -0.83% | 12,998 |
| Apr 15, 2025 | 16.57 | 16.92 | 16.57 | 16.79 | 16.79 | -0.54% | 9,606 |
| Apr 14, 2025 | 16.83 | 17.00 | 16.67 | 16.88 | 16.49 | 0.31% | 12,710 |
| Apr 11, 2025 | 16.66 | 17.26 | 16.66 | 16.83 | 16.44 | 1.14% | 3,883 |
| Apr 10, 2025 | 16.89 | 17.24 | 16.50 | 16.64 | 16.26 | -1.54% | 10,683 |
| Apr 9, 2025 | 16.61 | 17.18 | 16.45 | 16.90 | 16.51 | 1.72% | 9,853 |
| Apr 8, 2025 | 16.59 | 17.51 | 16.43 | 16.62 | 16.23 | 0.21% | 18,129 |
| Apr 7, 2025 | 16.60 | 16.89 | 16.42 | 16.58 | 16.20 | -0.72% | 19,225 |
| Apr 4, 2025 | 17.12 | 17.12 | 16.50 | 16.70 | 16.31 | -2.62% | 55,523 |
| Apr 3, 2025 | 16.95 | 17.27 | 16.95 | 17.15 | 16.75 | 0.26% | 13,157 |
| Apr 2, 2025 | 16.81 | 17.33 | 16.81 | 17.11 | 16.71 | 2.13% | 14,373 |
| Apr 1, 2025 | 16.90 | 17.15 | 16.75 | 16.75 | 16.36 | 0.48% | 27,563 |
| Mar 31, 2025 | 17.43 | 17.70 | 16.67 | 16.67 | 16.28 | -4.80% | 79,329 |
| Mar 28, 2025 | 17.60 | 17.60 | 17.51 | 17.51 | 17.11 | -1.30% | 623 |
| Mar 27, 2025 | 17.64 | 17.74 | 17.64 | 17.74 | 17.33 | 0.51% | 1,116 |
| Mar 26, 2025 | 17.65 | 17.65 | 17.52 | 17.65 | 17.24 | -0.11% | 2,796 |
| Mar 25, 2025 | 17.70 | 17.81 | 17.62 | 17.67 | 17.26 | -0.84% | 6,669 |