Arbor Realty Trust, Inc. (ABR.PRF)
NYSE: ABR.PRF · Real-Time Price · USD · Preferred Stock
20.81
+0.20 (0.95%)
At close: Jul 14, 2025
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.99 | 20.99 | 20.82 | 20.83 | 20.83 | -1.75% | 8,236 |
| Jul 14, 2025 | 20.93 | 21.48 | 20.93 | 21.20 | 20.81 | 0.95% | 9,054 |
| Jul 11, 2025 | 21.38 | 21.42 | 21.00 | 21.00 | 20.61 | -1.27% | 15,972 |
| Jul 10, 2025 | 21.23 | 21.28 | 21.20 | 21.27 | 20.88 | 0.46% | 5,633 |
| Jul 9, 2025 | 21.24 | 21.24 | 21.17 | 21.17 | 20.78 | 0.30% | 1,692 |
| Jul 8, 2025 | 21.00 | 21.18 | 20.99 | 21.11 | 20.72 | 0.52% | 8,579 |
| Jul 7, 2025 | 21.01 | 21.04 | 20.95 | 21.00 | 20.61 | -0.80% | 4,535 |
| Jul 3, 2025 | 21.30 | 21.31 | 21.06 | 21.17 | 20.78 | 0.24% | 9,146 |
| Jul 2, 2025 | 20.80 | 21.14 | 20.62 | 21.12 | 20.73 | 1.93% | 6,646 |
| Jul 1, 2025 | 20.45 | 20.79 | 20.45 | 20.72 | 20.34 | 2.02% | 10,062 |
| Jun 30, 2025 | 20.35 | 20.46 | 20.24 | 20.31 | 19.94 | -0.22% | 276,507 |
| Jun 27, 2025 | 20.41 | 20.42 | 20.30 | 20.36 | 19.98 | -0.22% | 87,662 |
| Jun 26, 2025 | 20.35 | 20.42 | 20.35 | 20.40 | 20.02 | 0.34% | 14,741 |
| Jun 25, 2025 | 20.40 | 20.40 | 20.30 | 20.33 | 19.96 | -0.25% | 36,952 |
| Jun 24, 2025 | 20.29 | 20.42 | 20.20 | 20.38 | 20.00 | 0.39% | 11,609 |
| Jun 23, 2025 | 20.34 | 20.38 | 20.11 | 20.30 | 19.93 | -0.15% | 21,161 |
| Jun 20, 2025 | 20.45 | 20.45 | 20.21 | 20.33 | 19.96 | -0.44% | 32,323 |
| Jun 18, 2025 | 20.47 | 20.68 | 20.42 | 20.42 | 20.04 | 0.05% | 13,545 |
| Jun 17, 2025 | 20.68 | 20.68 | 20.24 | 20.41 | 20.03 | -0.44% | 9,740 |
| Jun 16, 2025 | 20.67 | 20.67 | 20.49 | 20.50 | 20.12 | 0.24% | 3,685 |
| Jun 13, 2025 | 20.60 | 20.60 | 20.40 | 20.45 | 20.07 | -0.87% | 27,257 |
| Jun 12, 2025 | 20.77 | 20.77 | 20.63 | 20.63 | 20.25 | -0.05% | 15,137 |
| Jun 11, 2025 | 20.54 | 20.79 | 20.50 | 20.64 | 20.26 | 0.78% | 20,014 |
| Jun 10, 2025 | 20.40 | 20.52 | 20.38 | 20.48 | 20.10 | 0.44% | 11,913 |
| Jun 9, 2025 | 20.44 | 20.45 | 20.31 | 20.39 | 20.01 | 0.05% | 19,539 |
| Jun 6, 2025 | 20.35 | 20.41 | 20.23 | 20.38 | 20.00 | 0.10% | 7,502 |
| Jun 5, 2025 | 20.38 | 20.41 | 20.31 | 20.36 | 19.99 | 0.20% | 6,293 |
| Jun 4, 2025 | 20.38 | 20.46 | 20.30 | 20.32 | 19.94 | 0.39% | 2,096 |
| Jun 3, 2025 | 20.46 | 20.46 | 20.10 | 20.24 | 19.87 | -0.88% | 11,999 |
| Jun 2, 2025 | 20.27 | 20.42 | 20.09 | 20.42 | 20.04 | - | 6,609 |
| May 30, 2025 | 20.00 | 20.50 | 20.00 | 20.42 | 20.04 | 2.00% | 57,267 |
| May 29, 2025 | 20.20 | 20.31 | 20.00 | 20.02 | 19.65 | -0.99% | 11,051 |
| May 28, 2025 | 20.25 | 20.40 | 20.05 | 20.22 | 19.85 | -0.15% | 10,760 |
| May 27, 2025 | 20.40 | 20.40 | 20.01 | 20.25 | 19.88 | -0.59% | 15,949 |
| May 23, 2025 | 20.14 | 20.51 | 20.08 | 20.37 | 20.00 | 1.19% | 12,230 |
| May 22, 2025 | 20.45 | 20.55 | 19.90 | 20.13 | 19.76 | -0.89% | 131,883 |
| May 21, 2025 | 20.63 | 20.65 | 20.30 | 20.31 | 19.94 | -1.55% | 27,626 |
| May 20, 2025 | 20.78 | 20.81 | 20.58 | 20.63 | 20.25 | 0.15% | 15,733 |
| May 19, 2025 | 20.00 | 20.79 | 20.00 | 20.60 | 20.22 | -0.72% | 16,170 |
| May 16, 2025 | 20.69 | 20.90 | 20.69 | 20.75 | 20.37 | -0.24% | 17,926 |
| May 15, 2025 | 20.85 | 21.08 | 20.53 | 20.80 | 20.42 | 0.48% | 24,429 |
| May 14, 2025 | 20.90 | 20.96 | 20.70 | 20.70 | 20.32 | -1.10% | 31,532 |
| May 13, 2025 | 20.95 | 21.35 | 20.70 | 20.93 | 20.54 | -0.33% | 14,907 |
| May 12, 2025 | 21.33 | 21.33 | 20.93 | 21.00 | 20.61 | -0.77% | 49,060 |
| May 9, 2025 | 20.88 | 21.21 | 20.88 | 21.16 | 20.77 | 1.36% | 8,699 |
| May 8, 2025 | 20.84 | 21.11 | 20.82 | 20.88 | 20.50 | 0.28% | 13,383 |
| May 7, 2025 | 20.88 | 21.24 | 20.82 | 20.82 | 20.44 | -0.33% | 3,996 |
| May 6, 2025 | 20.90 | 20.90 | 20.75 | 20.89 | 20.51 | -0.48% | 6,631 |
| May 5, 2025 | 21.20 | 21.25 | 20.94 | 20.99 | 20.60 | -1.22% | 11,665 |
| May 2, 2025 | 21.34 | 21.34 | 21.25 | 21.25 | 20.86 | 0.41% | 4,736 |