Arbor Realty Trust, Inc. (ABR.PRF)
NYSE: ABR.PRF · Real-Time Price · USD · Preferred Stock
20.95
+0.38 (1.85%)
At close: Apr 24, 2025
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.00 | 21.20 | 20.93 | 21.01 | 21.01 | 0.29% | 3,678 |
| Apr 24, 2025 | 20.66 | 21.10 | 20.66 | 20.95 | 20.95 | 1.85% | 11,610 |
| Apr 23, 2025 | 20.45 | 22.06 | 20.37 | 20.57 | 20.57 | 1.44% | 7,694 |
| Apr 22, 2025 | 20.30 | 20.41 | 20.23 | 20.28 | 20.28 | 0.58% | 2,390 |
| Apr 21, 2025 | 20.28 | 20.66 | 20.16 | 20.16 | 20.16 | -1.18% | 9,849 |
| Apr 17, 2025 | 21.03 | 21.18 | 20.15 | 20.40 | 20.40 | -2.16% | 7,066 |
| Apr 16, 2025 | 20.67 | 21.12 | 20.67 | 20.85 | 20.85 | 0.87% | 7,875 |
| Apr 15, 2025 | 20.94 | 21.14 | 20.49 | 20.67 | 20.67 | -2.20% | 9,993 |
| Apr 14, 2025 | 20.92 | 21.39 | 20.59 | 21.14 | 20.75 | 1.22% | 5,931 |
| Apr 11, 2025 | 20.79 | 21.34 | 20.29 | 20.88 | 20.50 | 0.15% | 13,813 |
| Apr 10, 2025 | 20.45 | 21.07 | 20.45 | 20.85 | 20.47 | 0.48% | 16,346 |
| Apr 9, 2025 | 20.47 | 20.75 | 20.26 | 20.75 | 20.37 | 0.58% | 21,700 |
| Apr 8, 2025 | 20.74 | 20.74 | 20.42 | 20.63 | 20.25 | 0.05% | 26,185 |
| Apr 7, 2025 | 20.75 | 20.95 | 20.62 | 20.62 | 20.24 | -1.90% | 24,903 |
| Apr 4, 2025 | 20.81 | 21.47 | 20.76 | 21.02 | 20.63 | -1.04% | 33,991 |
| Apr 3, 2025 | 21.23 | 21.51 | 21.08 | 21.24 | 20.85 | -0.93% | 6,771 |
| Apr 2, 2025 | 20.95 | 21.74 | 20.95 | 21.44 | 21.04 | 2.05% | 22,812 |
| Apr 1, 2025 | 21.04 | 21.30 | 21.01 | 21.01 | 20.62 | 0.14% | 12,910 |
| Mar 31, 2025 | 21.35 | 21.35 | 20.86 | 20.98 | 20.59 | -2.19% | 140,756 |
| Mar 28, 2025 | 21.60 | 21.60 | 21.33 | 21.45 | 21.05 | -0.69% | 30,834 |
| Mar 27, 2025 | 21.64 | 22.00 | 21.59 | 21.60 | 21.20 | -0.05% | 10,926 |
| Mar 26, 2025 | 21.90 | 22.15 | 21.57 | 21.61 | 21.21 | -1.10% | 31,531 |
| Mar 25, 2025 | 22.05 | 22.05 | 21.81 | 21.85 | 21.45 | -0.68% | 20,351 |
| Mar 24, 2025 | 22.19 | 22.19 | 21.84 | 22.00 | 21.59 | -0.23% | 28,440 |
| Mar 21, 2025 | 22.00 | 22.19 | 21.97 | 22.05 | 21.64 | 0.50% | 6,397 |
| Mar 20, 2025 | 21.98 | 22.03 | 21.90 | 21.94 | 21.54 | -0.27% | 9,618 |
| Mar 19, 2025 | 22.00 | 22.15 | 21.90 | 22.00 | 21.59 | 0.25% | 21,200 |
| Mar 18, 2025 | 21.98 | 21.98 | 21.76 | 21.95 | 21.54 | -0.20% | 31,906 |
| Mar 17, 2025 | 22.00 | 22.00 | 21.85 | 21.99 | 21.58 | - | 7,732 |
| Mar 14, 2025 | 22.01 | 22.23 | 21.90 | 21.99 | 21.58 | -0.05% | 12,407 |
| Mar 13, 2025 | 22.17 | 22.39 | 22.00 | 22.00 | 21.59 | -0.14% | 16,764 |
| Mar 12, 2025 | 21.85 | 22.30 | 21.75 | 22.03 | 21.62 | 0.78% | 14,380 |
| Mar 11, 2025 | 22.20 | 22.20 | 21.80 | 21.86 | 21.46 | -1.04% | 24,825 |
| Mar 10, 2025 | 22.16 | 22.22 | 22.09 | 22.09 | 21.68 | -0.90% | 10,614 |
| Mar 7, 2025 | 22.45 | 22.58 | 22.28 | 22.29 | 21.88 | -0.18% | 7,001 |
| Mar 6, 2025 | 22.50 | 22.65 | 22.33 | 22.33 | 21.92 | -1.02% | 15,567 |
| Mar 5, 2025 | 22.78 | 22.79 | 22.50 | 22.56 | 22.14 | -0.44% | 33,554 |
| Mar 4, 2025 | 22.54 | 22.75 | 22.51 | 22.66 | 22.24 | 0.13% | 14,186 |
| Mar 3, 2025 | 22.60 | 22.80 | 22.48 | 22.63 | 22.21 | 0.71% | 17,909 |
| Feb 28, 2025 | 22.55 | 22.75 | 22.40 | 22.47 | 22.06 | 0.22% | 25,582 |
| Feb 27, 2025 | 22.53 | 22.62 | 22.42 | 22.42 | 22.01 | -0.27% | 2,720 |
| Feb 26, 2025 | 22.45 | 22.61 | 22.40 | 22.48 | 22.07 | 0.72% | 10,416 |
| Feb 25, 2025 | 22.34 | 22.50 | 22.21 | 22.32 | 21.91 | 0.68% | 17,545 |
| Feb 24, 2025 | 22.06 | 22.50 | 21.94 | 22.17 | 21.76 | - | 36,427 |
| Feb 21, 2025 | 22.60 | 22.65 | 21.85 | 22.17 | 21.76 | -2.03% | 158,203 |
| Feb 20, 2025 | 22.48 | 22.70 | 22.27 | 22.63 | 22.21 | 0.69% | 16,101 |
| Feb 19, 2025 | 22.50 | 22.80 | 22.30 | 22.48 | 22.06 | 0.45% | 11,881 |
| Feb 18, 2025 | 22.79 | 22.79 | 22.34 | 22.38 | 21.96 | -1.99% | 13,851 |
| Feb 14, 2025 | 22.56 | 22.83 | 22.49 | 22.83 | 22.41 | 1.69% | 5,674 |
| Feb 13, 2025 | 22.51 | 22.51 | 22.23 | 22.45 | 22.04 | -0.36% | 3,788 |