Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
7.67
-0.17 (-2.17%)
At close: Mar 13, 2026, 4:00 PM EDT
7.68
+0.01 (0.13%)
After-hours: Mar 13, 2026, 7:55 PM EDT
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.85 | 7.90 | 7.64 | 7.67 | 7.67 | -2.17% | 2,111,885 |
| Mar 12, 2026 | 7.90 | 7.98 | 7.80 | 7.84 | 7.84 | -1.75% | 2,657,452 |
| Mar 11, 2026 | 7.85 | 8.00 | 7.76 | 7.98 | 7.98 | 1.40% | 3,106,753 |
| Mar 10, 2026 | 8.15 | 8.20 | 7.86 | 7.87 | 7.87 | -7.41% | 3,952,244 |
| Mar 9, 2026 | 8.61 | 8.62 | 8.16 | 8.50 | 8.20 | -2.19% | 5,258,490 |
| Mar 6, 2026 | 8.55 | 8.70 | 8.47 | 8.69 | 8.38 | 1.16% | 5,181,988 |
| Mar 5, 2026 | 8.73 | 8.80 | 8.51 | 8.59 | 8.29 | -2.94% | 5,114,476 |
| Mar 4, 2026 | 8.51 | 8.90 | 8.45 | 8.85 | 8.54 | 5.61% | 5,919,776 |
| Mar 3, 2026 | 8.38 | 8.43 | 8.16 | 8.38 | 8.08 | -2.44% | 4,741,760 |
| Mar 2, 2026 | 7.76 | 8.64 | 7.74 | 8.59 | 8.29 | 8.32% | 9,782,349 |
| Feb 27, 2026 | 7.57 | 8.04 | 7.47 | 7.93 | 7.65 | 9.23% | 12,522,253 |
| Feb 26, 2026 | 7.23 | 7.31 | 7.14 | 7.26 | 7.00 | 1.26% | 3,985,194 |
| Feb 25, 2026 | 7.31 | 7.35 | 7.11 | 7.17 | 6.92 | -1.65% | 4,738,860 |
| Feb 24, 2026 | 7.45 | 7.46 | 7.27 | 7.29 | 7.03 | -1.75% | 3,356,209 |
| Feb 23, 2026 | 7.39 | 7.53 | 7.34 | 7.42 | 7.16 | -0.40% | 3,594,885 |
| Feb 20, 2026 | 7.48 | 7.59 | 7.36 | 7.45 | 7.19 | -0.27% | 4,085,119 |
| Feb 19, 2026 | 7.36 | 7.51 | 7.32 | 7.47 | 7.21 | 0.95% | 3,613,672 |
| Feb 18, 2026 | 7.36 | 7.55 | 7.31 | 7.40 | 7.14 | 0.95% | 4,037,000 |
| Feb 17, 2026 | 7.70 | 7.72 | 7.20 | 7.33 | 7.07 | -5.05% | 5,855,638 |
| Feb 13, 2026 | 7.45 | 7.88 | 7.39 | 7.72 | 7.45 | 4.04% | 4,994,113 |
| Feb 12, 2026 | 7.65 | 7.76 | 7.30 | 7.42 | 7.16 | -2.37% | 6,216,848 |
| Feb 11, 2026 | 7.89 | 7.89 | 7.59 | 7.60 | 7.33 | -3.31% | 5,260,817 |
| Feb 10, 2026 | 7.88 | 7.95 | 7.80 | 7.86 | 7.58 | 0.51% | 4,319,621 |
| Feb 9, 2026 | 7.63 | 7.84 | 7.59 | 7.82 | 7.54 | 0.26% | 4,720,652 |
| Feb 6, 2026 | 7.75 | 7.81 | 7.62 | 7.80 | 7.52 | 1.69% | 3,701,037 |
| Feb 5, 2026 | 7.74 | 7.78 | 7.59 | 7.67 | 7.40 | -1.67% | 5,630,784 |
| Feb 4, 2026 | 7.71 | 7.88 | 7.53 | 7.80 | 7.52 | 2.23% | 3,734,873 |
| Feb 3, 2026 | 7.47 | 7.64 | 7.38 | 7.63 | 7.36 | 2.14% | 4,125,695 |
| Feb 2, 2026 | 7.66 | 7.73 | 7.46 | 7.47 | 7.21 | -2.99% | 5,251,705 |
| Jan 30, 2026 | 7.80 | 7.83 | 7.50 | 7.70 | 7.43 | -2.28% | 4,917,816 |
| Jan 29, 2026 | 7.76 | 7.92 | 7.69 | 7.88 | 7.60 | 1.81% | 3,423,857 |
| Jan 28, 2026 | 7.82 | 7.97 | 7.72 | 7.74 | 7.47 | -0.39% | 3,153,328 |
| Jan 27, 2026 | 7.69 | 7.81 | 7.62 | 7.77 | 7.50 | 0.91% | 3,442,568 |
| Jan 26, 2026 | 7.72 | 7.77 | 7.57 | 7.70 | 7.43 | -0.52% | 4,692,197 |
| Jan 23, 2026 | 7.90 | 7.93 | 7.74 | 7.74 | 7.47 | -2.76% | 4,582,878 |
| Jan 22, 2026 | 8.10 | 8.24 | 7.92 | 7.96 | 7.68 | -1.24% | 3,377,023 |
| Jan 21, 2026 | 8.08 | 8.10 | 7.95 | 8.06 | 7.78 | 0.50% | 2,354,611 |
| Jan 20, 2026 | 8.10 | 8.14 | 7.99 | 8.02 | 7.74 | -3.02% | 3,000,200 |
| Jan 16, 2026 | 8.17 | 8.45 | 8.16 | 8.27 | 7.98 | 0.73% | 4,925,476 |
| Jan 15, 2026 | 8.08 | 8.32 | 7.96 | 8.21 | 7.92 | 1.61% | 4,223,238 |
| Jan 14, 2026 | 7.74 | 8.10 | 7.69 | 8.08 | 7.79 | 4.26% | 3,264,682 |
| Jan 13, 2026 | 7.85 | 7.91 | 7.70 | 7.75 | 7.48 | -0.77% | 3,134,082 |
| Jan 12, 2026 | 8.01 | 8.05 | 7.77 | 7.81 | 7.53 | -3.22% | 2,822,472 |
| Jan 9, 2026 | 7.91 | 8.14 | 7.78 | 8.07 | 7.79 | 3.59% | 3,624,359 |
| Jan 8, 2026 | 7.69 | 7.92 | 7.58 | 7.79 | 7.52 | 1.30% | 5,178,671 |
| Jan 7, 2026 | 7.97 | 8.02 | 7.66 | 7.69 | 7.42 | -3.39% | 4,347,303 |
| Jan 6, 2026 | 7.97 | 8.09 | 7.81 | 7.96 | 7.68 | -0.25% | 3,272,930 |
| Jan 5, 2026 | 7.99 | 8.19 | 7.92 | 7.98 | 7.70 | 0.38% | 3,904,343 |
| Jan 2, 2026 | 7.75 | 8.04 | 7.72 | 7.95 | 7.67 | 2.45% | 2,540,030 |
| Dec 31, 2025 | 7.79 | 7.85 | 7.74 | 7.76 | 7.49 | -0.13% | 3,941,693 |