Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
7.74
-0.22 (-2.76%)
At close: Jan 23, 2026, 4:00 PM EST
7.78
+0.04 (0.52%)
After-hours: Jan 23, 2026, 7:50 PM EST
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.90 | 7.93 | 7.74 | 7.74 | 7.74 | -2.76% | 4,548,584 |
| Jan 22, 2026 | 8.10 | 8.24 | 7.92 | 7.96 | 7.96 | -1.24% | 3,368,134 |
| Jan 21, 2026 | 8.08 | 8.10 | 7.95 | 8.06 | 8.06 | 0.50% | 2,349,815 |
| Jan 20, 2026 | 8.10 | 8.14 | 7.99 | 8.02 | 8.02 | -3.02% | 2,958,260 |
| Jan 16, 2026 | 8.17 | 8.45 | 8.16 | 8.27 | 8.27 | 0.73% | 4,907,613 |
| Jan 15, 2026 | 8.08 | 8.32 | 7.96 | 8.21 | 8.21 | 1.61% | 4,220,344 |
| Jan 14, 2026 | 7.74 | 8.10 | 7.69 | 8.08 | 8.08 | 4.26% | 3,255,673 |
| Jan 13, 2026 | 7.85 | 7.91 | 7.70 | 7.75 | 7.75 | -0.77% | 3,115,503 |
| Jan 12, 2026 | 8.01 | 8.05 | 7.77 | 7.81 | 7.81 | -3.22% | 2,816,046 |
| Jan 9, 2026 | 7.91 | 8.14 | 7.78 | 8.07 | 8.07 | 3.59% | 3,620,312 |
| Jan 8, 2026 | 7.69 | 7.92 | 7.58 | 7.79 | 7.79 | 1.30% | 5,000,794 |
| Jan 7, 2026 | 7.97 | 8.02 | 7.66 | 7.69 | 7.69 | -3.39% | 4,327,736 |
| Jan 6, 2026 | 7.97 | 8.09 | 7.81 | 7.96 | 7.96 | -0.25% | 3,266,915 |
| Jan 5, 2026 | 7.99 | 8.19 | 7.92 | 7.98 | 7.98 | 0.38% | 3,894,317 |
| Jan 2, 2026 | 7.75 | 8.04 | 7.72 | 7.95 | 7.95 | 2.45% | 2,537,040 |
| Dec 31, 2025 | 7.79 | 7.85 | 7.74 | 7.76 | 7.76 | -0.13% | 3,933,822 |
| Dec 30, 2025 | 7.81 | 7.94 | 7.76 | 7.77 | 7.77 | -0.77% | 3,878,800 |
| Dec 29, 2025 | 7.91 | 7.99 | 7.81 | 7.83 | 7.83 | -1.76% | 3,893,394 |
| Dec 26, 2025 | 7.90 | 7.99 | 7.78 | 7.97 | 7.97 | 0.50% | 2,906,780 |
| Dec 24, 2025 | 7.70 | 7.93 | 7.69 | 7.93 | 7.93 | 2.99% | 1,597,857 |
| Dec 23, 2025 | 7.81 | 7.82 | 7.69 | 7.70 | 7.70 | -1.41% | 4,425,083 |
| Dec 22, 2025 | 7.81 | 7.92 | 7.72 | 7.81 | 7.81 | -2.01% | 5,244,926 |
| Dec 19, 2025 | 8.06 | 8.14 | 7.94 | 7.97 | 7.97 | -1.12% | 6,786,344 |
| Dec 18, 2025 | 8.30 | 8.40 | 8.06 | 8.06 | 8.06 | -2.66% | 2,829,382 |
| Dec 17, 2025 | 8.40 | 8.51 | 8.18 | 8.28 | 8.28 | -1.19% | 4,433,499 |
| Dec 16, 2025 | 8.41 | 8.54 | 8.35 | 8.38 | 8.38 | - | 3,103,058 |
| Dec 15, 2025 | 8.73 | 8.76 | 8.37 | 8.38 | 8.38 | -5.52% | 3,696,720 |
| Dec 12, 2025 | 9.02 | 9.11 | 8.84 | 8.87 | 8.87 | -1.66% | 2,132,512 |
| Dec 11, 2025 | 9.04 | 9.30 | 9.00 | 9.02 | 9.02 | -0.33% | 2,799,806 |
| Dec 10, 2025 | 8.91 | 9.11 | 8.76 | 9.05 | 9.05 | 1.46% | 2,495,721 |
| Dec 9, 2025 | 8.93 | 9.06 | 8.85 | 8.92 | 8.92 | - | 2,698,430 |
| Dec 8, 2025 | 8.87 | 9.13 | 8.75 | 8.92 | 8.92 | 0.79% | 3,276,786 |
| Dec 5, 2025 | 8.95 | 9.04 | 8.83 | 8.85 | 8.85 | -1.23% | 2,236,409 |
| Dec 4, 2025 | 9.18 | 9.19 | 8.89 | 8.96 | 8.96 | -1.43% | 2,204,440 |
| Dec 3, 2025 | 8.94 | 9.13 | 8.94 | 9.09 | 9.09 | 1.91% | 1,950,674 |
| Dec 2, 2025 | 8.81 | 8.99 | 8.77 | 8.92 | 8.92 | 1.25% | 2,212,455 |
| Dec 1, 2025 | 8.86 | 8.86 | 8.64 | 8.81 | 8.81 | -1.12% | 3,389,417 |
| Nov 28, 2025 | 9.06 | 9.08 | 8.87 | 8.91 | 8.91 | -1.33% | 1,631,210 |
| Nov 26, 2025 | 8.94 | 9.19 | 8.87 | 9.03 | 9.03 | 1.35% | 4,765,116 |
| Nov 25, 2025 | 8.54 | 9.02 | 8.51 | 8.91 | 8.91 | 4.95% | 4,126,314 |
| Nov 24, 2025 | 8.48 | 8.52 | 8.26 | 8.49 | 8.49 | -0.35% | 3,531,527 |
| Nov 21, 2025 | 8.36 | 8.60 | 8.33 | 8.52 | 8.52 | 2.40% | 2,880,391 |
| Nov 20, 2025 | 8.78 | 8.84 | 8.32 | 8.32 | 8.32 | -4.81% | 3,598,589 |
| Nov 19, 2025 | 8.54 | 8.99 | 8.53 | 8.74 | 8.74 | 2.46% | 3,561,327 |
| Nov 18, 2025 | 8.25 | 8.58 | 8.18 | 8.53 | 8.53 | 3.39% | 4,903,419 |
| Nov 17, 2025 | 8.73 | 8.75 | 8.25 | 8.25 | 8.25 | -6.14% | 6,964,343 |
| Nov 14, 2025 | 8.75 | 8.90 | 8.71 | 8.79 | 8.79 | -3.19% | 3,991,173 |
| Nov 13, 2025 | 9.22 | 9.24 | 9.08 | 9.08 | 8.78 | -1.52% | 3,748,759 |
| Nov 12, 2025 | 9.26 | 9.34 | 9.20 | 9.22 | 8.92 | -0.43% | 2,632,908 |
| Nov 11, 2025 | 9.31 | 9.34 | 9.17 | 9.26 | 8.95 | 0.11% | 2,390,672 |