Skip to main content
Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
13.80
+0.04 (0.29%)
At close: Feb 18, 2025, 4:00 PM
13.85
+0.05 (0.36%)
After-hours: Feb 18, 2025, 5:20 PM EST

Arbor Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202513.7513.8613.6113.8013.800.29%3,861,581
Feb 14, 202513.6713.7913.6713.7613.760.88%1,606,588
Feb 13, 202513.7513.7713.5413.6413.64-0.22%2,435,072
Feb 12, 202513.5513.7013.4513.6713.67-0.65%2,512,558
Feb 11, 202513.6213.7613.4413.7613.760.44%1,871,147
Feb 10, 202513.7613.9113.6113.7013.70-0.36%1,911,851
Feb 7, 202513.8713.8913.6313.7513.75-0.87%1,573,991
Feb 6, 202513.8013.8813.7113.8713.870.95%1,416,237
Feb 5, 202513.7513.8513.6813.7413.740.07%1,501,196
Feb 4, 202513.5113.7513.3813.7313.731.70%1,859,273
Feb 3, 202513.0313.5612.9513.5013.500.82%2,709,422
Jan 31, 202513.5013.5813.2613.3913.39-0.30%2,868,742
Jan 30, 202513.5213.5413.3013.4313.430.37%2,064,149
Jan 29, 202513.3613.4813.1913.3813.380.30%2,155,904
Jan 28, 202513.5313.5913.2413.3413.34-1.98%2,677,834
Jan 27, 202513.3413.6413.2913.6113.611.64%2,303,459
Jan 24, 202513.2713.5313.2713.3913.390.60%1,500,022
Jan 23, 202513.2413.3213.0913.3113.310.08%2,745,111
Jan 22, 202513.6013.6313.2913.3013.30-2.21%2,346,371
Jan 21, 202513.9313.9413.5113.6013.60-1.45%2,297,231
Jan 17, 202513.6913.8613.6713.8013.801.47%1,851,430
Jan 16, 202513.5913.7013.5013.6013.60-0.22%2,105,126
Jan 15, 202513.6013.6813.4213.6313.632.48%1,393,631
Jan 14, 202513.1613.3613.1213.3013.301.06%2,048,414
Jan 13, 202512.9613.1812.7113.1613.161.39%2,673,114
Jan 10, 202513.3313.3612.9112.9812.98-3.78%4,559,463
Jan 8, 202513.5213.6313.3213.4913.49-1.10%2,369,531
Jan 7, 202513.8013.8813.5113.6413.64-0.87%2,265,168
Jan 6, 202514.0114.0213.7613.7613.76-1.57%1,927,899
Jan 3, 202513.8314.0313.7613.9813.981.45%2,327,297
Jan 2, 202513.9214.0113.7313.7813.78-0.51%1,793,475
Dec 31, 202413.7913.9513.7213.8513.851.09%1,883,733
Dec 30, 202413.5613.7213.4113.7013.700.29%2,158,099
Dec 27, 202413.8613.9213.5913.6613.66-1.87%1,905,008
Dec 26, 202413.9114.0013.8413.9213.92-0.78%1,222,889
Dec 24, 202413.8314.0413.7414.0314.031.45%1,061,976
Dec 23, 202413.7813.8413.6113.8313.830.51%2,052,636
Dec 20, 202413.5813.9713.5013.7613.760.36%4,486,883
Dec 19, 202413.8814.0413.7113.7113.71-0.36%2,217,445
Dec 18, 202414.3114.3613.6513.7613.76-3.23%3,616,918
Dec 17, 202414.3814.5214.2114.2214.22-1.32%1,852,240
Dec 16, 202414.3414.5514.2814.4114.41-0.28%1,626,742
Dec 13, 202414.2514.4514.1414.4514.451.26%1,700,250
Dec 12, 202414.3114.5414.2214.2714.27-0.07%1,539,156
Dec 11, 202414.4514.4914.2014.2814.28-0.83%1,633,660
Dec 10, 202414.3414.5214.2314.4014.400.77%1,869,040
Dec 9, 202414.4614.5314.2214.2914.29-0.14%1,563,591
Dec 6, 202414.1014.3414.0614.3114.312.21%1,644,381
Dec 5, 202414.1914.2214.0014.0014.00-0.92%1,745,395
Dec 4, 202414.1314.2514.0514.1314.13-0.07%2,157,309
Dec 3, 202414.5114.5714.1314.1414.14-2.82%3,313,591
Dec 2, 202414.6714.7214.4914.5514.55-0.82%2,619,191
Nov 29, 202414.7914.9614.6714.6714.67-0.88%1,099,565
Nov 27, 202414.8915.0514.7614.8014.80-0.27%2,266,035
Nov 26, 202414.7014.8914.6214.8414.840.54%1,973,885
Nov 25, 202414.7014.9814.6914.7614.761.23%1,909,031
Nov 22, 202414.5014.7314.5014.5814.580.55%1,504,223
Nov 21, 202414.5814.6214.4714.5014.50-0.75%2,311,276
Nov 20, 202414.6714.7214.4814.6114.61-0.95%1,282,264
Nov 19, 202414.6514.9014.6214.7514.75-0.20%1,880,515
Nov 18, 202414.5314.8214.4514.7814.781.51%4,906,063
Nov 15, 202414.7714.8214.3714.5614.56-3.58%3,209,296
Nov 14, 202415.3815.4315.0715.1014.67-1.44%2,873,963
Nov 13, 202415.6015.6615.3215.3214.88-1.16%2,542,195
Nov 12, 202415.6115.7315.4415.5015.06-0.90%2,148,773
Nov 11, 202415.6215.7615.5315.6415.190.71%2,820,961
Nov 8, 202415.1915.6415.1515.5315.092.58%3,061,851
Nov 7, 202415.0315.3115.0015.1414.710.73%2,013,223
Nov 6, 202415.4715.6014.7115.0314.600.60%3,355,640
Nov 5, 202414.7115.0014.6714.9414.511.63%1,876,936
Nov 4, 202414.8714.9114.5514.7014.28-0.94%2,780,815
Nov 1, 202415.3215.3814.6714.8414.410.68%3,752,410
Oct 31, 202415.1215.1314.7314.7414.32-2.19%3,660,507
Oct 30, 202415.1215.3215.0515.0714.64-0.33%1,595,702
Oct 29, 202415.1015.1814.9315.1214.69-0.46%1,254,104
Oct 28, 202415.2015.3015.1215.1914.750.46%1,292,680
Oct 25, 202415.5015.5515.1115.1214.69-1.88%1,255,712
Oct 24, 202415.3015.4815.2115.4114.970.85%2,385,168
Oct 23, 202415.1915.3315.0715.2814.840.20%1,307,820
Oct 22, 202415.0515.3314.9615.2514.811.40%2,229,068
Oct 21, 202415.4015.4215.0115.0414.61-2.34%2,036,421
Oct 18, 202415.2815.4615.1615.4014.961.38%1,662,734
Oct 17, 202415.3015.3314.9715.1914.75-0.65%1,418,083
Oct 16, 202415.3215.5515.2715.2914.850.79%2,142,604
Oct 15, 202415.3015.4215.1615.1714.74-0.46%1,781,395
Oct 14, 202415.1015.2715.0415.2414.801.26%1,857,266
Oct 11, 202415.2015.3315.0315.0514.62-1.95%2,654,803
Oct 10, 202415.0715.3715.0415.3514.911.39%3,410,292
Oct 9, 202414.8415.2314.7915.1414.711.61%2,213,619
Oct 8, 202414.7214.9514.7114.9014.470.95%1,805,811
Oct 7, 202414.9514.9614.6614.7614.34-1.47%2,072,273
Oct 4, 202415.2715.3314.9614.9814.55-0.79%1,906,892
Oct 3, 202414.9915.1114.8915.1014.670.40%1,822,520
Oct 2, 202415.5015.5414.9915.0414.61-2.84%2,623,873
Oct 1, 202415.5015.5715.3615.4815.04-0.51%2,588,954
Sep 30, 202415.5915.9415.5115.5615.11-0.64%5,254,338
Sep 27, 202415.6315.7515.5315.6615.210.97%2,141,688
Sep 26, 202415.4715.5915.3915.5115.071.84%2,449,085
Sep 25, 202415.5115.5415.2215.2314.79-1.74%1,792,586
Sep 24, 202415.2415.5915.2115.5015.062.04%2,893,749