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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202511.9812.2211.9512.0212.02-0.17%2,589,862
Jul 23, 202511.8312.1611.8312.0412.041.86%3,439,640
Jul 22, 202511.3512.0211.3311.8211.824.69%6,238,446
Jul 21, 202511.2211.4011.2011.2911.290.71%1,991,021
Jul 18, 202511.4111.4311.1611.2111.21-1.23%2,354,199
Jul 17, 202511.3011.4811.2211.3511.350.35%2,334,881
Jul 16, 202511.1111.4211.0811.3111.312.26%2,021,167
Jul 15, 202511.3511.3910.6511.0611.06-1.95%1,539,764
Jul 14, 202511.2911.4011.1811.2811.280.27%2,018,935
Jul 11, 202511.1611.2911.0611.2511.25-2,026,800
Jul 10, 202510.8911.3110.8711.2511.252.37%2,268,943
Jul 9, 202511.0411.1010.9510.9910.990.09%1,494,128
Jul 8, 202510.7211.1110.7210.9810.982.62%2,334,952
Jul 7, 202510.7410.8810.6510.7010.70-1.83%2,472,939
Jul 3, 202510.9511.1210.8510.9010.90-1.45%1,941,126
Jul 2, 202510.9311.0610.8011.0611.061.56%2,479,957
Jul 1, 202510.6011.1810.5010.8910.891.78%4,102,569
Jun 30, 202510.6010.7510.3510.7010.701.33%5,252,613
Jun 27, 202510.7510.7910.5010.5610.56-1.68%3,785,025
Jun 26, 202510.5310.8010.4410.7410.742.78%2,726,953
Jun 25, 202510.5010.6010.4310.4510.45-0.95%1,334,939
Jun 24, 202510.5010.6210.4610.5510.551.05%1,597,262
Jun 23, 202510.0110.4710.0110.4410.443.16%2,770,803
Jun 20, 202510.2810.3310.0710.1210.12-1.08%3,286,918
Jun 18, 202510.1310.3810.0910.2310.230.99%1,925,235
Jun 17, 202510.3410.4110.0810.1310.13-2.41%2,741,188
Jun 16, 202510.4310.5310.3710.3810.380.19%2,406,763
Jun 13, 202510.3310.4610.2610.3610.36-1.61%2,294,919
Jun 12, 202510.4310.6410.3110.5310.530.29%3,021,690
Jun 11, 202510.5510.8110.4710.5010.500.57%3,199,672
Jun 10, 202510.4610.5610.3310.4410.440.19%2,334,974
Jun 9, 202510.4010.5610.3410.4210.421.56%3,432,227
Jun 6, 20259.9610.359.9210.2610.263.53%4,987,839
Jun 5, 20259.669.949.589.919.912.59%3,178,873
Jun 4, 20259.709.789.609.669.66-0.62%2,824,890
Jun 3, 20259.479.889.349.729.722.86%3,585,394
Jun 2, 20259.529.529.289.459.45-1.36%4,058,608
May 30, 20259.789.789.569.589.58-2.64%3,940,405
May 29, 20259.889.949.689.849.840.51%3,360,984
May 28, 20259.859.959.729.799.79-0.71%2,824,820
May 27, 20259.619.929.439.869.864.01%5,695,679
May 23, 20258.799.548.739.489.486.28%8,696,306
May 22, 20259.069.068.438.928.92-1.76%10,677,492
May 21, 20259.919.959.009.089.08-9.29%9,759,212
May 20, 202510.1010.239.9610.0110.01-1.57%4,121,664
May 19, 202510.3410.4110.0510.1710.17-3.78%7,066,047
May 16, 202510.5610.6810.4410.5710.57-2.49%3,445,537
May 15, 202510.8010.9310.7110.8410.540.37%4,088,031
May 14, 202511.1211.1210.7510.8010.50-2.61%3,305,601
May 13, 202510.8511.2210.8011.0910.783.16%4,130,585