Skip to main content
logo
Arbor Realty Trust, Inc. (ABR.PRE)
NYSE: ABR.PRE · Real-Time Price · USD · Preferred Stock
16.99
+0.13 (0.77%)
At close: May 7, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202616.8016.9916.8016.9916.990.77%10,403
May 6, 202616.8816.8816.8216.8616.860.27%2,139
May 5, 202616.7816.8216.7516.8216.820.09%5,635
May 4, 202616.7616.8016.7516.8016.80-0.51%3,558
May 1, 202616.7516.9116.7516.8916.89-0.14%8,985
Apr 30, 202616.8816.9116.8216.9116.910.96%6,152
Apr 29, 202616.7916.8316.7116.7516.75-0.12%8,996
Apr 28, 202616.8916.8916.7516.7716.77-0.77%3,281
Apr 27, 202616.8016.9016.7416.9016.900.24%4,021
Apr 24, 202616.9116.9116.8216.8616.860.12%2,984
Apr 23, 202616.8016.8416.7916.8416.84-0.06%4,337
Apr 22, 202616.9116.9116.7316.8516.850.03%4,302
Apr 21, 202616.8616.8916.8016.8516.85-0.27%3,384
Apr 20, 202616.8916.8916.8016.8916.890.48%4,895
Apr 17, 202616.8316.8916.7816.8116.810.24%11,357
Apr 16, 202616.8416.8416.7716.7716.77-0.42%2,589
Apr 15, 202616.9316.9316.7516.8416.84-2.72%17,319
Apr 14, 202617.3917.3917.2117.3116.920.35%6,620
Apr 13, 202617.2517.2917.2517.2516.860.23%2,958
Apr 10, 202617.1817.3917.1817.2116.820.17%6,588
Apr 9, 202616.8717.2716.8717.1816.792.02%15,421
Apr 8, 202617.1617.1816.7716.8416.46-0.82%24,924
Apr 7, 202616.8117.0116.8016.9816.600.18%5,402
Apr 6, 202616.8517.0216.8016.9516.570.95%6,160
Apr 2, 202616.5916.8016.5616.7916.410.60%11,867
Apr 1, 202616.4516.8216.4416.6916.311.95%30,187
Mar 31, 202616.9917.0116.3516.3716.00-4.40%59,452
Mar 30, 202617.1617.3917.1217.1216.740.61%2,138
Mar 27, 202616.8617.0816.8617.0216.640.12%1,508
Mar 26, 202616.9817.0716.9017.0016.620.41%3,278
Mar 25, 202617.0017.0016.9316.9316.55-1.28%6,541
Mar 24, 202616.9517.1516.9517.1516.761.18%2,636
Mar 23, 202616.8517.0016.7316.9516.570.36%11,829
Mar 20, 202617.0417.0416.8516.8916.51-1.80%10,634
Mar 19, 202617.2017.2017.1017.2016.810.06%4,394
Mar 18, 202617.1917.2017.1917.1916.80-0.06%4,985
Mar 17, 202617.1317.2417.1317.2016.810.12%19,660
Mar 16, 202617.2517.2517.1017.1816.79-0.52%12,429
Mar 13, 202617.2517.3317.2417.2716.88-0.35%4,574
Mar 12, 202617.2717.3917.2517.3316.94-0.29%3,855
Mar 11, 202617.3617.4317.3617.3816.99-0.40%4,561
Mar 10, 202617.4517.4517.3517.4517.060.87%2,652
Mar 9, 202617.3517.3517.3017.3016.91-0.29%1,999
Mar 6, 202617.3017.3517.3017.3516.96-0.14%7,684
Mar 5, 202617.3217.3917.3017.3816.980.32%5,948
Mar 4, 202617.4017.4017.3117.3216.93-0.74%3,766
Mar 3, 202617.3817.5817.3817.4517.06-0.06%3,874
Mar 2, 202617.3017.5017.3017.4617.07-0.23%2,502
Feb 27, 202617.3717.5017.3417.5017.110.34%11,978
Feb 26, 202617.3717.4817.2717.4417.050.07%3,785