Skip to main content
Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
14.50
-0.11 (-0.75%)
Nov 21, 2024, 4:00 PM EST - Market closed

Arbor Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 202415.0015.2014.9115.1914.751.27%2,229,872
Sep 20, 202415.0815.1514.9215.0014.57-1.06%3,695,087
Sep 19, 202415.3015.3015.0615.1614.730.86%3,237,599
Sep 18, 202414.6915.2514.6915.0314.602.38%5,208,337
Sep 17, 202414.6314.7914.5814.6814.260.82%2,477,757
Sep 16, 202414.5014.6414.4214.5614.140.69%2,243,429
Sep 13, 202414.0514.5314.0114.4614.053.29%4,042,992
Sep 12, 202413.4714.0113.1214.0013.604.17%4,470,941
Sep 11, 202413.4713.5113.2213.4413.05-0.81%1,338,291
Sep 10, 202413.4913.6113.3113.5513.160.59%1,663,465
Sep 9, 202413.4713.4913.2013.4713.080.52%1,987,066
Sep 6, 202413.1413.4113.1113.4013.022.37%2,703,369
Sep 5, 202413.1913.1913.0013.0912.720.38%1,868,339
Sep 4, 202413.1613.3213.0013.0412.67-1.66%2,409,557
Sep 3, 202413.4813.5213.1213.2612.88-2.50%3,354,488
Aug 30, 202413.7213.8113.4813.6013.21-0.58%2,569,885
Aug 29, 202413.7013.8513.6113.6813.290.96%2,868,556
Aug 28, 202413.5313.6613.5113.5513.16-0.44%1,828,789
Aug 27, 202413.5013.6613.4313.6113.220.74%2,696,067
Aug 26, 202413.4013.5713.3813.5113.121.35%2,162,660
Aug 23, 202413.2313.4913.1713.3312.951.29%2,644,849
Aug 22, 202413.1513.2413.1013.1612.780.08%1,958,214
Aug 21, 202412.9513.1812.9513.1512.772.02%2,711,049
Aug 20, 202413.1013.1212.8912.8912.52-2.05%2,874,242
Aug 19, 202413.3413.3413.0213.1612.78-1.64%4,724,061
Aug 16, 202413.3313.4713.2413.3813.00-3.32%2,869,855
Aug 15, 202413.7113.9713.5813.8413.021.76%5,887,120
Aug 14, 202413.5713.6713.4713.6012.800.67%1,979,570
Aug 13, 202413.5413.5913.4113.5112.711.05%2,186,657
Aug 12, 202413.6013.7513.3513.3712.58-1.33%3,028,659
Aug 9, 202413.5613.6913.4713.5512.750.30%1,843,520
Aug 8, 202413.4913.6113.2813.5112.711.81%2,008,561
Aug 7, 202413.7113.7413.2013.2712.49-2.28%3,872,900
Aug 6, 202413.4013.6913.1813.5812.782.26%2,755,631
Aug 5, 202412.9013.3612.6513.2812.50-0.45%5,533,524
Aug 2, 202412.9913.8612.8613.3412.551.06%6,945,633
Aug 1, 202413.5513.5913.1313.2012.42-2.22%2,901,220
Jul 31, 202413.7313.8113.5013.5012.70-0.66%1,972,174
Jul 30, 202413.6413.6613.5313.5912.790.37%1,743,219
Jul 29, 202413.7013.7713.4713.5412.74-0.59%1,914,229
Jul 26, 202413.2513.6613.1613.6212.824.53%2,722,793
Jul 25, 202413.0613.3212.9713.0312.26-2,530,872
Jul 24, 202413.1713.2813.0313.0312.26-1.96%2,486,988
Jul 23, 202413.3913.5413.2113.2912.51-0.75%3,054,770
Jul 22, 202413.1813.4113.0513.3912.602.14%3,400,001
Jul 19, 202413.0713.2212.9713.1112.340.46%2,511,252
Jul 18, 202413.4013.5412.8713.0512.28-3.26%3,690,059
Jul 17, 202413.5014.0413.2613.4912.70-1.60%6,182,015
Jul 16, 202413.2513.8013.1513.7112.902.62%6,878,270
Jul 15, 202412.3813.4812.0113.3612.573.65%16,293,532
Jul 12, 202415.6515.9012.2512.8912.13-17.00%38,421,434
Jul 11, 202415.3715.5515.3015.5314.622.92%3,962,870
Jul 10, 202415.0215.1514.8515.0914.201.62%3,116,344
Jul 9, 202414.8915.0214.7614.8513.98-0.27%1,983,404
Jul 8, 202414.7414.9414.7414.8914.011.02%1,835,807
Jul 5, 202414.6715.0314.6414.7413.870.27%2,824,392
Jul 3, 202414.6114.7814.5414.7013.831.03%2,354,366
Jul 2, 202414.1914.6214.1714.5513.692.54%2,796,008