Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
9.58
-0.26 (-2.64%)
At close: May 30, 2025, 4:00 PM
9.57
-0.01 (-0.10%)
After-hours: May 30, 2025, 7:56 PM EDT
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 10.60 | 10.75 | 10.40 | 10.75 | 10.45 | 3.76% | 3,496,891 |
| May 9, 2025 | 10.38 | 10.45 | 10.20 | 10.36 | 10.07 | -0.29% | 2,748,049 |
| May 8, 2025 | 10.50 | 10.54 | 10.34 | 10.39 | 10.10 | -0.48% | 3,258,130 |
| May 7, 2025 | 10.33 | 10.47 | 10.26 | 10.44 | 10.15 | 1.16% | 3,299,637 |
| May 6, 2025 | 10.11 | 10.48 | 9.95 | 10.32 | 10.04 | 0.98% | 4,940,014 |
| May 5, 2025 | 10.58 | 10.77 | 10.22 | 10.22 | 9.94 | -4.84% | 5,861,135 |
| May 2, 2025 | 11.10 | 11.42 | 10.54 | 10.74 | 10.44 | -3.07% | 8,783,014 |
| May 1, 2025 | 11.69 | 11.71 | 11.01 | 11.08 | 10.77 | -3.90% | 6,168,050 |
| Apr 30, 2025 | 11.39 | 11.58 | 11.20 | 11.53 | 11.21 | -0.43% | 2,761,014 |
| Apr 29, 2025 | 11.43 | 11.60 | 11.31 | 11.58 | 11.26 | 0.61% | 2,774,654 |
| Apr 28, 2025 | 11.29 | 11.57 | 11.29 | 11.51 | 11.19 | 1.95% | 2,303,794 |
| Apr 25, 2025 | 11.16 | 11.36 | 11.06 | 11.29 | 10.98 | 1.07% | 2,409,359 |
| Apr 24, 2025 | 11.38 | 11.43 | 11.09 | 11.17 | 10.86 | -1.24% | 2,791,818 |
| Apr 23, 2025 | 11.45 | 11.54 | 11.17 | 11.31 | 11.00 | 0.80% | 2,623,846 |
| Apr 22, 2025 | 11.00 | 11.22 | 10.93 | 11.22 | 10.91 | 3.51% | 2,507,425 |
| Apr 21, 2025 | 10.92 | 10.94 | 10.59 | 10.84 | 10.54 | -1.72% | 3,457,828 |
| Apr 17, 2025 | 10.76 | 11.06 | 10.75 | 11.03 | 10.73 | 2.80% | 2,909,828 |
| Apr 16, 2025 | 10.75 | 10.99 | 10.68 | 10.73 | 10.43 | -1.01% | 3,016,617 |
| Apr 15, 2025 | 10.73 | 10.97 | 10.68 | 10.84 | 10.54 | 1.12% | 3,584,416 |
| Apr 14, 2025 | 10.78 | 10.94 | 10.43 | 10.72 | 10.42 | 1.90% | 3,096,787 |
| Apr 11, 2025 | 10.40 | 10.53 | 10.04 | 10.52 | 10.23 | 0.77% | 3,665,537 |
| Apr 10, 2025 | 10.94 | 11.00 | 10.18 | 10.44 | 10.15 | -5.78% | 5,092,640 |
| Apr 9, 2025 | 10.00 | 11.18 | 9.66 | 11.08 | 10.77 | 9.16% | 6,951,847 |
| Apr 8, 2025 | 11.00 | 11.04 | 10.00 | 10.15 | 9.87 | -3.61% | 5,093,623 |
| Apr 7, 2025 | 10.48 | 11.19 | 10.07 | 10.53 | 10.24 | -6.07% | 6,925,051 |
| Apr 4, 2025 | 11.60 | 11.65 | 11.08 | 11.21 | 10.90 | -4.35% | 4,720,832 |
| Apr 3, 2025 | 11.52 | 12.00 | 11.52 | 11.72 | 11.40 | -0.42% | 4,221,306 |
| Apr 2, 2025 | 11.78 | 11.90 | 11.70 | 11.77 | 11.45 | -1.01% | 2,114,994 |
| Apr 1, 2025 | 11.77 | 12.05 | 11.77 | 11.89 | 11.56 | 1.19% | 3,891,026 |
| Mar 31, 2025 | 11.50 | 11.77 | 11.35 | 11.75 | 11.43 | -0.09% | 3,949,391 |
| Mar 28, 2025 | 12.04 | 12.05 | 11.71 | 11.76 | 11.44 | -2.33% | 2,441,903 |
| Mar 27, 2025 | 12.09 | 12.19 | 11.97 | 12.04 | 11.71 | -0.58% | 1,669,452 |
| Mar 26, 2025 | 12.10 | 12.14 | 11.99 | 12.11 | 11.78 | 0.08% | 2,060,767 |
| Mar 25, 2025 | 12.25 | 12.27 | 12.02 | 12.10 | 11.77 | -1.06% | 2,342,188 |
| Mar 24, 2025 | 12.33 | 12.44 | 12.22 | 12.23 | 11.89 | -0.33% | 2,432,228 |
| Mar 21, 2025 | 12.33 | 12.46 | 12.22 | 12.27 | 11.93 | -0.73% | 4,190,725 |
| Mar 20, 2025 | 12.32 | 12.55 | 12.31 | 12.36 | 12.02 | 0.41% | 2,869,699 |