Skip to main content
logo
Arbor Realty Trust, Inc. (ABR.PRE)
NYSE: ABR.PRE · Real-Time Price · USD · Preferred Stock
16.52
-0.15 (-0.90%)
At close: May 28, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202616.5016.7116.5016.5216.52-0.90%4,175
May 27, 202616.4016.6716.4016.6716.671.96%10,491
May 26, 202616.3716.4316.3316.3516.35-0.37%8,651
May 22, 202616.4216.4216.3316.4116.41-14,159
May 21, 202616.3616.4316.3616.4116.41-0.49%4,202
May 20, 202616.5416.6116.4216.4916.49-0.84%16,891
May 19, 202616.5516.7216.4816.6316.63-8,224
May 18, 202616.6116.6916.5516.6316.630.76%10,005
May 15, 202616.4916.5716.4916.5116.51-0.33%5,047
May 14, 202616.5516.6616.4916.5616.56-0.06%18,768
May 13, 202616.6116.7016.4616.5716.57-0.18%8,753
May 12, 202616.7116.7116.3616.6016.60-1.19%27,424
May 11, 202616.8516.9516.6616.8016.80-0.65%6,306
May 8, 202616.7917.0016.7616.9116.91-0.47%14,281
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, 202616.9316.9316.7516.8416.84-0.47%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