Arbor Realty Trust, Inc. (ABR.PRE)
NYSE: ABR.PRE · Real-Time Price · USD · Preferred Stock
16.99
+0.15 (0.89%)
At close: Apr 28, 2025
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 17.68 | 17.84 | 17.59 | 17.82 | 17.41 | -0.04% | 10,654 |
| Mar 21, 2025 | 17.73 | 17.83 | 17.73 | 17.83 | 17.42 | 0.89% | 315 |
| Mar 20, 2025 | 17.87 | 18.15 | 17.61 | 17.67 | 17.26 | 0.39% | 8,683 |
| Mar 19, 2025 | 17.50 | 18.24 | 17.50 | 17.60 | 17.19 | 0.29% | 2,935 |
| Mar 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.14 | -0.06% | 186 |
| Mar 17, 2025 | 17.62 | 17.66 | 17.50 | 17.56 | 17.15 | 0.34% | 7,492 |
| Mar 14, 2025 | 17.65 | 17.83 | 17.47 | 17.50 | 17.10 | -0.85% | 13,892 |
| Mar 13, 2025 | 18.04 | 18.04 | 17.58 | 17.65 | 17.24 | -0.73% | 10,740 |
| Mar 12, 2025 | 17.62 | 17.78 | 17.60 | 17.78 | 17.37 | 0.68% | 17,513 |
| Mar 11, 2025 | 17.45 | 17.75 | 17.45 | 17.66 | 17.25 | 0.17% | 11,558 |
| Mar 10, 2025 | 17.60 | 17.63 | 17.41 | 17.63 | 17.22 | 1.26% | 9,292 |
| Mar 7, 2025 | 17.37 | 17.68 | 17.37 | 17.41 | 17.01 | -0.23% | 8,640 |
| Mar 6, 2025 | 17.40 | 17.67 | 17.40 | 17.45 | 17.05 | - | 1,553 |
| Mar 5, 2025 | 17.35 | 17.61 | 17.30 | 17.45 | 17.05 | 0.29% | 13,669 |
| Mar 4, 2025 | 17.50 | 17.50 | 17.25 | 17.40 | 17.00 | -0.51% | 8,218 |
| Mar 3, 2025 | 17.75 | 17.75 | 17.39 | 17.49 | 17.09 | -0.96% | 7,256 |
| Feb 28, 2025 | 17.37 | 17.68 | 17.32 | 17.66 | 17.25 | 1.44% | 5,539 |
| Feb 27, 2025 | 17.45 | 17.45 | 17.25 | 17.41 | 17.01 | -0.05% | 4,407 |
| Feb 26, 2025 | 17.31 | 17.57 | 17.28 | 17.42 | 17.02 | 0.74% | 8,956 |
| Feb 25, 2025 | 17.35 | 17.42 | 17.23 | 17.29 | 16.89 | 0.06% | 13,723 |
| Feb 24, 2025 | 17.25 | 17.66 | 17.07 | 17.28 | 16.88 | -0.17% | 22,695 |
| Feb 21, 2025 | 17.65 | 17.71 | 16.95 | 17.31 | 16.91 | -1.65% | 68,424 |
| Feb 20, 2025 | 17.66 | 17.66 | 17.52 | 17.60 | 17.19 | -0.11% | 9,898 |
| Feb 19, 2025 | 17.64 | 17.69 | 17.55 | 17.62 | 17.21 | 0.57% | 8,181 |
| Feb 18, 2025 | 17.60 | 17.99 | 17.47 | 17.52 | 17.12 | -0.90% | 10,983 |
| Feb 14, 2025 | 17.80 | 17.87 | 17.68 | 17.68 | 17.27 | -0.73% | 1,482 |