Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
11.82
+0.16 (1.37%)
At close: Oct 24, 2025, 4:00 PM EDT
11.90
+0.08 (0.68%)
Pre-market: Oct 27, 2025, 4:15 AM EDT

Arbor Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.7511.8311.7211.8211.821.37%1,301,689
Oct 23, 202511.8011.8211.6511.6611.66-1.02%1,286,335
Oct 22, 202511.7711.8811.6511.7811.78-0.17%1,632,409
Oct 21, 202511.8011.9211.7411.8011.80-0.67%2,257,068
Oct 20, 202511.6411.9011.6011.8811.882.06%1,776,972
Oct 17, 202511.8111.9011.3211.6411.64-1.94%2,171,509
Oct 16, 202511.9012.1811.7611.8711.87-0.08%2,734,435
Oct 15, 202511.8112.0511.8111.8811.880.68%1,773,503
Oct 14, 202511.5411.8811.5111.8011.801.55%1,623,350
Oct 13, 202511.4511.6311.3711.6211.622.02%1,719,013
Oct 10, 202511.5011.7111.3811.3911.39-1.13%2,134,207
Oct 9, 202512.1212.1211.4711.5211.52-4.71%2,826,536
Oct 8, 202512.2112.2112.0112.0912.09-1,689,837
Oct 7, 202512.2812.3612.0612.0912.09-1.55%1,993,047
Oct 6, 202512.4312.4412.2512.2812.28-1.44%1,896,316
Oct 3, 202512.4512.5812.3912.4612.460.24%2,246,536
Oct 2, 202512.3412.4512.2012.4312.430.97%1,981,091
Oct 1, 202512.2012.3812.1212.3112.310.82%2,557,500
Sep 30, 202512.0012.2411.9612.2112.211.58%1,772,724
Sep 29, 202512.0712.0711.9312.0212.02-0.25%1,833,563
Sep 26, 202511.9712.1011.9612.0512.050.84%2,149,071
Sep 25, 202511.9112.0311.8611.9511.95-0.25%2,240,900
Sep 24, 202511.8512.0111.8011.9811.980.84%3,247,655
Sep 23, 202511.7411.9811.7211.8811.881.19%2,304,993
Sep 22, 202511.8711.8711.6811.7411.74-1.10%2,155,665
Sep 19, 202511.7211.9011.7111.8711.871.89%4,829,957
Sep 18, 202511.7811.8711.6211.6511.65-1.10%1,897,897
Sep 17, 202511.5812.0011.5611.7811.782.08%3,177,389
Sep 16, 202511.6711.6711.5011.5411.54-1.11%1,689,056
Sep 15, 202511.7611.8011.5511.6711.67-0.26%1,988,906
Sep 12, 202511.8711.8711.6811.7011.70-1.60%1,759,594
Sep 11, 202511.7712.0311.7111.8911.891.28%2,096,162
Sep 10, 202511.8611.9211.7111.7411.74-0.84%1,381,066
Sep 9, 202511.9912.0811.7911.8411.84-1.25%1,496,651
Sep 8, 202512.1512.1511.9011.9911.99-1.48%1,898,367
Sep 5, 202511.9612.2811.9512.1712.172.53%2,804,140
Sep 4, 202511.8711.9811.7711.8711.870.08%1,631,728
Sep 3, 202511.6011.8711.5911.8611.861.54%1,607,749
Sep 2, 202511.6211.7111.5211.6811.68-2.18%2,546,224
Aug 29, 202511.7511.9411.7411.9411.941.02%2,157,806
Aug 28, 202511.8611.9311.7211.8211.82-1,922,605
Aug 27, 202511.7611.9111.7611.8211.820.08%1,775,545
Aug 26, 202511.7611.8411.7011.8111.810.43%1,396,909
Aug 25, 202511.7711.9511.7411.7611.76-0.59%2,089,529
Aug 22, 202511.3711.9411.3711.8311.834.14%3,699,153
Aug 21, 202511.5111.5111.3111.3611.36-2.15%1,777,721
Aug 20, 202511.4911.6311.4511.6111.611.04%2,054,120
Aug 19, 202511.3711.5611.3511.4911.490.44%2,043,021
Aug 18, 202511.5711.5811.4111.4411.44-1.38%2,225,625
Aug 15, 202511.6411.6911.5511.6011.60-2.68%3,035,728