Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
7.45
-0.02 (-0.27%)
At close: Feb 20, 2026, 4:00 PM EST
7.48
+0.03 (0.37%)
After-hours: Feb 20, 2026, 7:26 PM EST
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.48 | 7.59 | 7.36 | 7.45 | 7.45 | -0.27% | 4,064,248 |
| Feb 19, 2026 | 7.36 | 7.51 | 7.32 | 7.47 | 7.47 | 0.95% | 3,611,119 |
| Feb 18, 2026 | 7.36 | 7.55 | 7.31 | 7.40 | 7.40 | 0.95% | 4,013,717 |
| Feb 17, 2026 | 7.70 | 7.72 | 7.20 | 7.33 | 7.33 | -5.05% | 5,834,781 |
| Feb 13, 2026 | 7.45 | 7.88 | 7.39 | 7.72 | 7.72 | 4.04% | 4,985,337 |
| Feb 12, 2026 | 7.65 | 7.76 | 7.30 | 7.42 | 7.42 | -2.37% | 6,187,244 |
| Feb 11, 2026 | 7.89 | 7.89 | 7.59 | 7.60 | 7.60 | -3.31% | 5,245,345 |
| Feb 10, 2026 | 7.88 | 7.95 | 7.80 | 7.86 | 7.86 | 0.51% | 4,297,909 |
| Feb 9, 2026 | 7.63 | 7.84 | 7.59 | 7.82 | 7.82 | 0.26% | 4,713,334 |
| Feb 6, 2026 | 7.75 | 7.81 | 7.62 | 7.80 | 7.80 | 1.69% | 3,691,012 |
| Feb 5, 2026 | 7.74 | 7.78 | 7.59 | 7.67 | 7.67 | -1.67% | 5,595,405 |
| Feb 4, 2026 | 7.71 | 7.88 | 7.53 | 7.80 | 7.80 | 2.23% | 3,732,750 |
| Feb 3, 2026 | 7.47 | 7.64 | 7.38 | 7.63 | 7.63 | 2.14% | 4,113,239 |
| Feb 2, 2026 | 7.66 | 7.73 | 7.46 | 7.47 | 7.47 | -2.99% | 5,233,776 |
| Jan 30, 2026 | 7.80 | 7.83 | 7.50 | 7.70 | 7.70 | -2.28% | 4,905,261 |
| Jan 29, 2026 | 7.76 | 7.92 | 7.69 | 7.88 | 7.88 | 1.81% | 3,400,118 |
| Jan 28, 2026 | 7.82 | 7.97 | 7.72 | 7.74 | 7.74 | -0.39% | 3,152,209 |
| Jan 27, 2026 | 7.69 | 7.81 | 7.62 | 7.77 | 7.77 | 0.91% | 3,439,531 |
| Jan 26, 2026 | 7.72 | 7.77 | 7.57 | 7.70 | 7.70 | -0.52% | 4,690,068 |
| 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 |