Skip to main content
logo
Arbor Realty Trust, Inc. (ABR.PRE)
NYSE: ABR.PRE · Real-Time Price · USD · Preferred Stock
18.17
+0.02 (0.11%)
At close: Aug 15, 2025

Arbor Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.2018.2018.1718.1718.170.11%6,764
Aug 14, 202518.1318.2818.1018.1518.150.28%13,693
Aug 13, 202517.8918.1017.8918.1018.101.12%11,570
Aug 12, 202517.8117.9017.7717.9017.900.62%6,906
Aug 11, 202517.6917.8017.6917.7917.791.66%7,179
Aug 8, 202517.7117.9017.5017.5017.50-1.69%4,021
Aug 7, 202517.8017.8017.4517.8017.80-0.22%5,344
Aug 6, 202517.7817.9217.7017.8417.840.22%3,335
Aug 5, 202517.7717.8017.7517.8017.80-0.45%2,445
Aug 4, 202517.7917.8817.7417.8817.881.19%7,961
Aug 1, 202517.7017.7317.6717.6717.67-0.62%3,293
Jul 31, 202517.7517.9617.6017.7817.780.40%32,860
Jul 30, 202517.7317.7317.5717.7117.710.34%7,309
Jul 29, 202517.6117.6917.6017.6517.650.35%5,075
Jul 28, 202517.6917.6917.5817.5917.59-0.29%1,944
Jul 25, 202517.6417.6817.5217.6417.64-3,760
Jul 24, 202517.5717.6417.5517.6417.640.23%3,998
Jul 23, 202517.4817.6817.4817.6017.60-0.05%7,315
Jul 22, 202517.4317.7017.4317.6117.611.20%4,628
Jul 21, 202517.4117.4417.3817.4017.400.03%4,965
Jul 18, 202517.3817.4617.3817.4017.40-0.23%2,889
Jul 17, 202517.4317.4417.3617.4417.44-2,167
Jul 16, 202517.4617.5117.3817.4417.440.11%2,244
Jul 15, 202517.4017.5117.3817.4217.42-2.20%6,845
Jul 14, 202517.8217.8517.6517.8117.42-0.17%15,290
Jul 11, 202517.8417.8517.8217.8417.450.03%4,413
Jul 10, 202517.8517.9017.6517.8317.44-0.06%7,600
Jul 9, 202517.7517.8417.6117.8417.450.11%6,816
Jul 8, 202517.7917.8517.7817.8217.430.11%7,307
Jul 7, 202517.7917.8017.6317.8017.410.23%6,842
Jul 3, 202517.5117.7717.5117.7617.371.31%10,729
Jul 2, 202517.3417.5317.3417.5317.151.10%5,312
Jul 1, 202517.2117.3417.1217.3416.961.29%7,157
Jun 30, 202517.4717.5517.0017.1216.74-1.15%41,184
Jun 27, 202517.3217.4117.2717.3216.940.40%2,326
Jun 26, 202517.1817.3017.1617.2516.87-0.23%1,681
Jun 25, 202517.1717.3817.1717.2916.910.05%1,487
Jun 24, 202517.4717.4717.2617.2816.900.45%1,920
Jun 23, 202517.5617.6217.2017.2016.830.73%5,978
Jun 20, 202517.2017.3617.0717.0816.71-0.50%7,014
Jun 18, 202517.2517.4117.1217.1716.79-0.78%7,566
Jun 17, 202517.2717.7717.2217.3016.920.41%12,681
Jun 16, 202517.7217.7217.2317.2316.85-1.57%1,959
Jun 13, 202517.4517.6417.2817.5117.120.43%3,000
Jun 12, 202517.2217.7517.2217.4317.050.28%10,991
Jun 11, 202516.9817.3916.9817.3817.002.85%17,317
Jun 10, 202516.8916.9716.8216.9016.53-0.53%4,031
Jun 9, 202516.8916.9916.8516.9916.620.83%4,227
Jun 6, 202516.8716.9316.7016.8516.48-0.38%5,605
Jun 5, 202516.9316.9516.9016.9216.54-0.29%7,497