Arbor Realty Trust, Inc. (ABR.PRE)
NYSE: ABR.PRE · Real-Time Price · USD · Preferred Stock
17.40
-0.04 (-0.23%)
At close: Jul 18, 2025
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 17.38 | 17.46 | 17.38 | 17.40 | 17.40 | -0.23% | 2,887 |
| Jul 17, 2025 | 17.43 | 17.44 | 17.36 | 17.44 | 17.44 | - | 2,167 |
| Jul 16, 2025 | 17.46 | 17.51 | 17.38 | 17.44 | 17.44 | 0.11% | 2,244 |
| Jul 15, 2025 | 17.40 | 17.51 | 17.38 | 17.42 | 17.42 | -2.20% | 6,845 |
| Jul 14, 2025 | 17.82 | 17.85 | 17.65 | 17.81 | 17.42 | -0.17% | 15,290 |
| Jul 11, 2025 | 17.84 | 17.85 | 17.82 | 17.84 | 17.45 | 0.03% | 4,413 |
| Jul 10, 2025 | 17.85 | 17.90 | 17.65 | 17.83 | 17.44 | -0.06% | 7,600 |
| Jul 9, 2025 | 17.75 | 17.84 | 17.61 | 17.84 | 17.45 | 0.11% | 6,816 |
| Jul 8, 2025 | 17.79 | 17.85 | 17.78 | 17.82 | 17.43 | 0.11% | 7,307 |
| Jul 7, 2025 | 17.79 | 17.80 | 17.63 | 17.80 | 17.41 | 0.23% | 6,842 |
| Jul 3, 2025 | 17.51 | 17.77 | 17.51 | 17.76 | 17.37 | 1.31% | 10,729 |
| Jul 2, 2025 | 17.34 | 17.53 | 17.34 | 17.53 | 17.15 | 1.10% | 5,312 |
| Jul 1, 2025 | 17.21 | 17.34 | 17.12 | 17.34 | 16.96 | 1.29% | 7,157 |
| Jun 30, 2025 | 17.47 | 17.55 | 17.00 | 17.12 | 16.74 | -1.15% | 41,184 |
| Jun 27, 2025 | 17.32 | 17.41 | 17.27 | 17.32 | 16.94 | 0.40% | 2,326 |
| Jun 26, 2025 | 17.18 | 17.30 | 17.16 | 17.25 | 16.87 | -0.23% | 1,681 |
| Jun 25, 2025 | 17.17 | 17.38 | 17.17 | 17.29 | 16.91 | 0.05% | 1,487 |
| Jun 24, 2025 | 17.47 | 17.47 | 17.26 | 17.28 | 16.90 | 0.45% | 1,920 |
| Jun 23, 2025 | 17.56 | 17.62 | 17.20 | 17.20 | 16.83 | 0.73% | 5,978 |
| Jun 20, 2025 | 17.20 | 17.36 | 17.07 | 17.08 | 16.71 | -0.50% | 7,014 |
| Jun 18, 2025 | 17.25 | 17.41 | 17.12 | 17.17 | 16.79 | -0.78% | 7,566 |
| Jun 17, 2025 | 17.27 | 17.77 | 17.22 | 17.30 | 16.92 | 0.41% | 12,681 |
| Jun 16, 2025 | 17.72 | 17.72 | 17.23 | 17.23 | 16.85 | -1.57% | 1,959 |
| Jun 13, 2025 | 17.45 | 17.64 | 17.28 | 17.51 | 17.12 | 0.43% | 3,000 |
| Jun 12, 2025 | 17.22 | 17.75 | 17.22 | 17.43 | 17.05 | 0.28% | 10,991 |
| Jun 11, 2025 | 16.98 | 17.39 | 16.98 | 17.38 | 17.00 | 2.85% | 17,317 |
| Jun 10, 2025 | 16.89 | 16.97 | 16.82 | 16.90 | 16.53 | -0.53% | 4,031 |
| Jun 9, 2025 | 16.89 | 16.99 | 16.85 | 16.99 | 16.62 | 0.83% | 4,227 |
| Jun 6, 2025 | 16.87 | 16.93 | 16.70 | 16.85 | 16.48 | -0.38% | 5,605 |
| Jun 5, 2025 | 16.93 | 16.95 | 16.90 | 16.92 | 16.54 | -0.29% | 7,497 |
| Jun 4, 2025 | 16.99 | 16.99 | 16.94 | 16.96 | 16.59 | 0.08% | 1,544 |
| Jun 3, 2025 | 17.00 | 17.00 | 16.91 | 16.95 | 16.58 | - | 4,456 |
| Jun 2, 2025 | 17.00 | 17.00 | 16.90 | 16.95 | 16.58 | -0.24% | 3,459 |
| May 30, 2025 | 16.96 | 16.99 | 16.96 | 16.99 | 16.62 | 0.54% | 2,011 |
| May 29, 2025 | 17.00 | 17.00 | 16.88 | 16.90 | 16.53 | -0.30% | 3,526 |
| May 28, 2025 | 17.10 | 17.23 | 16.82 | 16.95 | 16.58 | -0.29% | 4,738 |
| May 27, 2025 | 17.32 | 17.32 | 17.00 | 17.00 | 16.63 | -0.15% | 8,550 |
| May 23, 2025 | 16.78 | 17.11 | 16.68 | 17.03 | 16.65 | 1.95% | 18,688 |
| May 22, 2025 | 16.38 | 16.75 | 16.33 | 16.70 | 16.33 | 2.27% | 26,740 |
| May 21, 2025 | 16.50 | 16.56 | 16.30 | 16.33 | 15.97 | -1.15% | 9,444 |
| May 20, 2025 | 16.53 | 16.80 | 16.51 | 16.52 | 16.16 | 0.55% | 13,882 |
| May 19, 2025 | 16.75 | 16.86 | 16.42 | 16.43 | 16.07 | -2.13% | 48,629 |
| May 16, 2025 | 16.83 | 16.89 | 16.79 | 16.79 | 16.42 | 0.35% | 4,094 |
| May 15, 2025 | 17.12 | 17.42 | 16.69 | 16.73 | 16.36 | -2.05% | 27,766 |
| May 14, 2025 | 17.06 | 17.32 | 17.06 | 17.08 | 16.71 | 0.18% | 2,077 |
| May 13, 2025 | 17.31 | 17.31 | 17.05 | 17.05 | 16.68 | 0.24% | 4,797 |
| May 12, 2025 | 17.41 | 17.41 | 17.01 | 17.01 | 16.64 | -1.28% | 17,985 |
| May 9, 2025 | 17.05 | 17.34 | 17.05 | 17.23 | 16.85 | 1.23% | 8,589 |
| May 8, 2025 | 17.18 | 17.35 | 17.02 | 17.02 | 16.65 | -0.44% | 8,350 |
| May 7, 2025 | 17.22 | 17.25 | 17.00 | 17.10 | 16.72 | 0.50% | 2,655 |