Skip to main content
Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
13.76
+0.05 (0.36%)
At close: Dec 20, 2024, 4:00 PM
13.81
+0.05 (0.36%)
After-hours: Dec 20, 2024, 4:53 PM EST

Arbor Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.5813.9713.5013.7613.760.36%4,417,419
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%1,633,700
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%1,644,400
Dec 5, 202414.1914.2214.0014.0014.00-0.92%1,745,400
Dec 4, 202414.1314.2514.0514.1314.13-0.07%2,157,309
Dec 3, 202414.5114.5714.1314.1414.14-2.82%3,313,600
Dec 2, 202414.6714.7214.4914.5514.55-0.82%2,619,200
Nov 29, 202414.7914.9614.6714.6714.67-0.88%1,099,600
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%1,282,300
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%2,874,000
Nov 13, 202415.6015.6615.3215.3214.88-1.16%2,542,200
Nov 12, 202415.6115.7315.4415.5015.06-0.90%2,148,773
Nov 11, 202415.6215.7615.5315.6415.190.71%2,821,000
Nov 8, 202415.1915.6415.1515.5315.092.58%3,061,900
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, 202415.3215.3814.6714.8414.420.68%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, 202415.2015.3015.1215.1914.760.46%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%2,385,200
Oct 23, 202415.1915.3315.0715.2814.840.20%1,307,820
Oct 22, 202415.0515.3314.9615.2514.821.40%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, 202415.3015.3314.9715.1914.76-0.65%1,418,100
Oct 16, 202415.3215.5515.2715.2914.850.79%2,142,604
Oct 15, 202415.3015.4215.1615.1714.74-0.46%1,781,400
Oct 14, 202415.1015.2715.0415.2414.811.26%1,857,300
Oct 11, 202415.2015.3315.0315.0514.62-1.95%2,654,803
Oct 10, 202415.0715.3715.0415.3514.911.39%3,410,300
Oct 9, 202414.8415.2314.7915.1414.711.61%2,213,619
Oct 8, 202414.7214.9514.7114.9014.480.95%1,805,811
Oct 7, 202414.9514.9614.6614.7614.34-1.47%2,072,300
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%2,623,900
Oct 1, 202415.5015.5715.3615.4815.04-0.51%2,589,000
Sep 30, 202415.5915.9415.5115.5615.12-0.64%5,254,338
Sep 27, 202415.6315.7515.5315.6615.210.97%2,141,700
Sep 26, 202415.4715.5915.3915.5115.071.84%2,449,100
Sep 25, 202415.5115.5415.2215.2314.80-1.74%1,792,586
Sep 24, 202415.2415.5915.2115.5015.062.04%2,893,749
Sep 23, 202415.0015.2014.9115.1914.761.27%2,229,900
Sep 20, 202415.0815.1514.9215.0014.57-1.06%3,695,087
Sep 19, 202415.3015.3015.0615.1614.730.86%3,237,600
Sep 18, 202414.6915.2514.6915.0314.602.38%5,208,337
Sep 17, 202414.6314.7914.5814.6814.260.82%2,477,800
Sep 16, 202414.5014.6414.4214.5614.150.69%2,243,429
Sep 13, 202414.0514.5314.0114.4614.053.29%4,043,000
Sep 12, 202413.4714.0113.1214.0013.604.17%4,470,941
Sep 11, 202413.4713.5113.2213.4413.06-0.81%1,338,300
Sep 10, 202413.4913.6113.3113.5513.160.59%1,663,465
Sep 9, 202413.4713.4913.2013.4713.090.52%1,987,100
Sep 6, 202413.1413.4113.1113.4013.022.37%2,703,400
Sep 5, 202413.1913.1913.0013.0912.720.38%1,868,339
Sep 4, 202413.1613.3213.0013.0412.67-1.66%2,416,100
Sep 3, 202413.4813.5213.1213.2612.88-2.50%3,354,488
Aug 30, 202413.7213.8113.4813.6013.21-0.58%2,569,900
Aug 29, 202413.7013.8513.6113.6813.290.96%2,868,600
Aug 28, 202413.5313.6613.5113.5513.16-0.44%1,828,800
Aug 27, 202413.5013.6613.4313.6113.220.74%2,696,100
Aug 26, 202413.4013.5713.3813.5113.131.35%2,162,700
Aug 23, 202413.2313.4913.1713.3312.951.29%2,644,849
Aug 22, 202413.1513.2413.1013.1612.790.08%1,958,214
Aug 21, 202412.9513.1812.9513.1512.782.02%2,711,049
Aug 20, 202413.1013.1212.8912.8912.52-2.05%2,874,242
Aug 19, 202413.3413.3413.0213.1612.79-1.64%4,724,100
Aug 16, 202413.3313.4713.2413.3813.00-3.32%2,869,900
Aug 15, 202413.7113.9713.5813.8413.031.76%5,887,120
Aug 14, 202413.5713.6713.4713.6012.800.67%1,979,600
Aug 13, 202413.5413.5913.4113.5112.721.05%2,186,700
Aug 12, 202413.6013.7513.3513.3712.59-1.33%3,028,700
Aug 9, 202413.5613.6913.4713.5512.760.30%1,843,520
Aug 8, 202413.4913.6113.2813.5112.721.81%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, 202412.9913.8612.8613.3412.561.06%6,945,633
Aug 1, 202413.5513.5913.1313.2012.43-2.22%2,901,220