Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
10.36
-0.03 (-0.29%)
At close: May 9, 2025, 4:00 PM
10.40
+0.04 (0.39%)
After-hours: May 9, 2025, 7:34 PM EDT
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.38 | 10.45 | 10.20 | 10.36 | 10.36 | -0.29% | 2,748,049 |
| May 8, 2025 | 10.50 | 10.54 | 10.34 | 10.39 | 10.39 | -0.48% | 3,258,130 |
| May 7, 2025 | 10.33 | 10.47 | 10.26 | 10.44 | 10.44 | 1.16% | 3,299,637 |
| May 6, 2025 | 10.11 | 10.48 | 9.95 | 10.32 | 10.32 | 0.98% | 4,940,014 |
| May 5, 2025 | 10.58 | 10.77 | 10.22 | 10.22 | 10.22 | -4.84% | 5,861,135 |
| May 2, 2025 | 11.10 | 11.42 | 10.54 | 10.74 | 10.74 | -3.07% | 8,783,014 |
| May 1, 2025 | 11.69 | 11.71 | 11.01 | 11.08 | 11.08 | -3.90% | 6,168,050 |
| Apr 30, 2025 | 11.39 | 11.58 | 11.20 | 11.53 | 11.53 | -0.43% | 2,761,014 |
| Apr 29, 2025 | 11.43 | 11.60 | 11.31 | 11.58 | 11.58 | 0.61% | 2,774,654 |
| Apr 28, 2025 | 11.29 | 11.57 | 11.29 | 11.51 | 11.51 | 1.95% | 2,303,794 |
| Apr 25, 2025 | 11.16 | 11.36 | 11.06 | 11.29 | 11.29 | 1.07% | 2,409,359 |
| Apr 24, 2025 | 11.38 | 11.43 | 11.09 | 11.17 | 11.17 | -1.24% | 2,791,818 |
| Apr 23, 2025 | 11.45 | 11.54 | 11.17 | 11.31 | 11.31 | 0.80% | 2,623,846 |
| Apr 22, 2025 | 11.00 | 11.22 | 10.93 | 11.22 | 11.22 | 3.51% | 2,507,425 |
| Apr 21, 2025 | 10.92 | 10.94 | 10.59 | 10.84 | 10.84 | -1.72% | 3,457,828 |
| Apr 17, 2025 | 10.76 | 11.06 | 10.75 | 11.03 | 11.03 | 2.80% | 2,909,828 |
| Apr 16, 2025 | 10.75 | 10.99 | 10.68 | 10.73 | 10.73 | -1.01% | 3,016,617 |
| Apr 15, 2025 | 10.73 | 10.97 | 10.68 | 10.84 | 10.84 | 1.12% | 3,584,416 |
| Apr 14, 2025 | 10.78 | 10.94 | 10.43 | 10.72 | 10.72 | 1.90% | 3,096,787 |
| Apr 11, 2025 | 10.40 | 10.53 | 10.04 | 10.52 | 10.52 | 0.77% | 3,665,537 |
| Apr 10, 2025 | 10.94 | 11.00 | 10.18 | 10.44 | 10.44 | -5.78% | 5,092,640 |
| Apr 9, 2025 | 10.00 | 11.18 | 9.66 | 11.08 | 11.08 | 9.16% | 6,951,847 |
| Apr 8, 2025 | 11.00 | 11.04 | 10.00 | 10.15 | 10.15 | -3.61% | 5,093,623 |
| Apr 7, 2025 | 10.48 | 11.19 | 10.07 | 10.53 | 10.53 | -6.07% | 6,925,051 |
| Apr 4, 2025 | 11.60 | 11.65 | 11.08 | 11.21 | 11.21 | -4.35% | 4,720,832 |
| Apr 3, 2025 | 11.52 | 12.00 | 11.52 | 11.72 | 11.72 | -0.42% | 4,221,306 |
| Apr 2, 2025 | 11.78 | 11.90 | 11.70 | 11.77 | 11.77 | -1.01% | 2,114,994 |
| Apr 1, 2025 | 11.77 | 12.05 | 11.77 | 11.89 | 11.89 | 1.19% | 3,891,026 |
| Mar 31, 2025 | 11.50 | 11.77 | 11.35 | 11.75 | 11.75 | -0.09% | 3,949,391 |
| Mar 28, 2025 | 12.04 | 12.05 | 11.71 | 11.76 | 11.76 | -2.33% | 2,441,903 |
| Mar 27, 2025 | 12.09 | 12.19 | 11.97 | 12.04 | 12.04 | -0.58% | 1,669,452 |
| Mar 26, 2025 | 12.10 | 12.14 | 11.99 | 12.11 | 12.11 | 0.08% | 2,060,767 |
| Mar 25, 2025 | 12.25 | 12.27 | 12.02 | 12.10 | 12.10 | -1.06% | 2,342,188 |
| Mar 24, 2025 | 12.33 | 12.44 | 12.22 | 12.23 | 12.23 | -0.33% | 2,432,228 |
| Mar 21, 2025 | 12.33 | 12.46 | 12.22 | 12.27 | 12.27 | -0.73% | 4,190,725 |
| Mar 20, 2025 | 12.32 | 12.55 | 12.31 | 12.36 | 12.36 | 0.41% | 2,869,699 |
| Mar 19, 2025 | 12.27 | 12.45 | 12.20 | 12.31 | 12.31 | 0.24% | 2,461,615 |
| Mar 18, 2025 | 12.18 | 12.33 | 12.11 | 12.28 | 12.28 | 0.41% | 2,161,412 |
| Mar 17, 2025 | 12.40 | 12.47 | 12.18 | 12.23 | 12.23 | -1.45% | 3,000,465 |
| Mar 14, 2025 | 12.20 | 12.47 | 12.19 | 12.41 | 12.41 | 2.90% | 3,441,305 |
| Mar 13, 2025 | 12.30 | 12.35 | 12.04 | 12.06 | 12.06 | -1.63% | 2,704,657 |
| Mar 12, 2025 | 12.11 | 12.32 | 12.06 | 12.26 | 12.26 | 1.74% | 4,102,575 |
| Mar 11, 2025 | 12.37 | 12.39 | 11.86 | 12.05 | 12.05 | -2.19% | 4,910,947 |
| Mar 10, 2025 | 12.10 | 12.73 | 12.08 | 12.32 | 12.32 | 0.74% | 6,878,591 |
| Mar 7, 2025 | 11.81 | 12.33 | 11.67 | 12.23 | 12.23 | -0.49% | 5,343,833 |
| Mar 6, 2025 | 12.31 | 12.34 | 12.05 | 12.29 | 11.87 | -0.16% | 4,428,050 |
| Mar 5, 2025 | 12.34 | 12.41 | 12.11 | 12.31 | 11.89 | 0.33% | 4,152,878 |
| Mar 4, 2025 | 11.87 | 12.37 | 11.70 | 12.27 | 11.85 | 2.42% | 4,090,604 |
| Mar 3, 2025 | 12.40 | 12.43 | 11.76 | 11.98 | 11.57 | -2.92% | 5,973,173 |
| Feb 28, 2025 | 12.08 | 12.46 | 12.01 | 12.34 | 11.92 | 1.90% | 3,916,527 |