Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
12.02
-0.02 (-0.17%)
At close: Jul 24, 2025, 4:00 PM
12.04
+0.02 (0.17%)
After-hours: Jul 24, 2025, 7:51 PM EDT
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 11.98 | 12.22 | 11.95 | 12.02 | 12.02 | -0.17% | 2,589,862 |
| Jul 23, 2025 | 11.83 | 12.16 | 11.83 | 12.04 | 12.04 | 1.86% | 3,439,640 |
| Jul 22, 2025 | 11.35 | 12.02 | 11.33 | 11.82 | 11.82 | 4.69% | 6,238,446 |
| Jul 21, 2025 | 11.22 | 11.40 | 11.20 | 11.29 | 11.29 | 0.71% | 1,991,021 |
| Jul 18, 2025 | 11.41 | 11.43 | 11.16 | 11.21 | 11.21 | -1.23% | 2,354,199 |
| Jul 17, 2025 | 11.30 | 11.48 | 11.22 | 11.35 | 11.35 | 0.35% | 2,334,881 |
| Jul 16, 2025 | 11.11 | 11.42 | 11.08 | 11.31 | 11.31 | 2.26% | 2,021,167 |
| Jul 15, 2025 | 11.35 | 11.39 | 10.65 | 11.06 | 11.06 | -1.95% | 1,539,764 |
| Jul 14, 2025 | 11.29 | 11.40 | 11.18 | 11.28 | 11.28 | 0.27% | 2,018,935 |
| Jul 11, 2025 | 11.16 | 11.29 | 11.06 | 11.25 | 11.25 | - | 2,026,800 |
| Jul 10, 2025 | 10.89 | 11.31 | 10.87 | 11.25 | 11.25 | 2.37% | 2,268,943 |
| Jul 9, 2025 | 11.04 | 11.10 | 10.95 | 10.99 | 10.99 | 0.09% | 1,494,128 |
| Jul 8, 2025 | 10.72 | 11.11 | 10.72 | 10.98 | 10.98 | 2.62% | 2,334,952 |
| Jul 7, 2025 | 10.74 | 10.88 | 10.65 | 10.70 | 10.70 | -1.83% | 2,472,939 |
| Jul 3, 2025 | 10.95 | 11.12 | 10.85 | 10.90 | 10.90 | -1.45% | 1,941,126 |
| Jul 2, 2025 | 10.93 | 11.06 | 10.80 | 11.06 | 11.06 | 1.56% | 2,479,957 |
| Jul 1, 2025 | 10.60 | 11.18 | 10.50 | 10.89 | 10.89 | 1.78% | 4,102,569 |
| Jun 30, 2025 | 10.60 | 10.75 | 10.35 | 10.70 | 10.70 | 1.33% | 5,252,613 |
| Jun 27, 2025 | 10.75 | 10.79 | 10.50 | 10.56 | 10.56 | -1.68% | 3,785,025 |
| Jun 26, 2025 | 10.53 | 10.80 | 10.44 | 10.74 | 10.74 | 2.78% | 2,726,953 |
| Jun 25, 2025 | 10.50 | 10.60 | 10.43 | 10.45 | 10.45 | -0.95% | 1,334,939 |
| Jun 24, 2025 | 10.50 | 10.62 | 10.46 | 10.55 | 10.55 | 1.05% | 1,597,262 |
| Jun 23, 2025 | 10.01 | 10.47 | 10.01 | 10.44 | 10.44 | 3.16% | 2,770,803 |
| Jun 20, 2025 | 10.28 | 10.33 | 10.07 | 10.12 | 10.12 | -1.08% | 3,286,918 |
| Jun 18, 2025 | 10.13 | 10.38 | 10.09 | 10.23 | 10.23 | 0.99% | 1,925,235 |
| Jun 17, 2025 | 10.34 | 10.41 | 10.08 | 10.13 | 10.13 | -2.41% | 2,741,188 |
| Jun 16, 2025 | 10.43 | 10.53 | 10.37 | 10.38 | 10.38 | 0.19% | 2,406,763 |
| Jun 13, 2025 | 10.33 | 10.46 | 10.26 | 10.36 | 10.36 | -1.61% | 2,294,919 |
| Jun 12, 2025 | 10.43 | 10.64 | 10.31 | 10.53 | 10.53 | 0.29% | 3,021,690 |
| Jun 11, 2025 | 10.55 | 10.81 | 10.47 | 10.50 | 10.50 | 0.57% | 3,199,672 |
| Jun 10, 2025 | 10.46 | 10.56 | 10.33 | 10.44 | 10.44 | 0.19% | 2,334,974 |
| Jun 9, 2025 | 10.40 | 10.56 | 10.34 | 10.42 | 10.42 | 1.56% | 3,432,227 |
| Jun 6, 2025 | 9.96 | 10.35 | 9.92 | 10.26 | 10.26 | 3.53% | 4,987,839 |
| Jun 5, 2025 | 9.66 | 9.94 | 9.58 | 9.91 | 9.91 | 2.59% | 3,178,873 |
| Jun 4, 2025 | 9.70 | 9.78 | 9.60 | 9.66 | 9.66 | -0.62% | 2,824,890 |
| Jun 3, 2025 | 9.47 | 9.88 | 9.34 | 9.72 | 9.72 | 2.86% | 3,585,394 |
| Jun 2, 2025 | 9.52 | 9.52 | 9.28 | 9.45 | 9.45 | -1.36% | 4,058,608 |
| May 30, 2025 | 9.78 | 9.78 | 9.56 | 9.58 | 9.58 | -2.64% | 3,940,405 |
| May 29, 2025 | 9.88 | 9.94 | 9.68 | 9.84 | 9.84 | 0.51% | 3,360,984 |
| May 28, 2025 | 9.85 | 9.95 | 9.72 | 9.79 | 9.79 | -0.71% | 2,824,820 |
| May 27, 2025 | 9.61 | 9.92 | 9.43 | 9.86 | 9.86 | 4.01% | 5,695,679 |
| May 23, 2025 | 8.79 | 9.54 | 8.73 | 9.48 | 9.48 | 6.28% | 8,696,306 |
| May 22, 2025 | 9.06 | 9.06 | 8.43 | 8.92 | 8.92 | -1.76% | 10,677,492 |
| May 21, 2025 | 9.91 | 9.95 | 9.00 | 9.08 | 9.08 | -9.29% | 9,759,212 |
| May 20, 2025 | 10.10 | 10.23 | 9.96 | 10.01 | 10.01 | -1.57% | 4,121,664 |
| May 19, 2025 | 10.34 | 10.41 | 10.05 | 10.17 | 10.17 | -3.78% | 7,066,047 |
| May 16, 2025 | 10.56 | 10.68 | 10.44 | 10.57 | 10.57 | -2.49% | 3,445,537 |
| May 15, 2025 | 10.80 | 10.93 | 10.71 | 10.84 | 10.54 | 0.37% | 4,088,031 |
| May 14, 2025 | 11.12 | 11.12 | 10.75 | 10.80 | 10.50 | -2.61% | 3,305,601 |
| May 13, 2025 | 10.85 | 11.22 | 10.80 | 11.09 | 10.78 | 3.16% | 4,130,585 |