Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
11.04
+0.34 (3.13%)
Jul 1, 2025, 1:21 PM - Market open
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 10.60 | 10.96 | 10.50 | 10.91 | - | 1.96% | 878,707 |
| Jun 30, 2025 | 10.60 | 10.75 | 10.35 | 10.70 | 10.70 | 1.33% | 5,252,613 |
| Jun 27, 2025 | 10.75 | 10.79 | 10.50 | 10.56 | 10.56 | -1.68% | 3,785,025 |
| Jun 26, 2025 | 10.53 | 10.80 | 10.44 | 10.74 | 10.74 | 2.78% | 2,726,953 |
| Jun 25, 2025 | 10.50 | 10.60 | 10.43 | 10.45 | 10.45 | -0.95% | 1,334,939 |
| Jun 24, 2025 | 10.50 | 10.62 | 10.46 | 10.55 | 10.55 | 1.05% | 1,597,262 |
| Jun 23, 2025 | 10.01 | 10.47 | 10.01 | 10.44 | 10.44 | 3.16% | 2,770,803 |
| Jun 20, 2025 | 10.28 | 10.33 | 10.07 | 10.12 | 10.12 | -1.08% | 3,286,918 |
| Jun 18, 2025 | 10.13 | 10.38 | 10.09 | 10.23 | 10.23 | 0.99% | 1,925,235 |
| Jun 17, 2025 | 10.34 | 10.41 | 10.08 | 10.13 | 10.13 | -2.41% | 2,741,188 |
| Jun 16, 2025 | 10.43 | 10.53 | 10.37 | 10.38 | 10.38 | 0.19% | 2,406,763 |
| Jun 13, 2025 | 10.33 | 10.46 | 10.26 | 10.36 | 10.36 | -1.61% | 2,294,919 |
| Jun 12, 2025 | 10.43 | 10.64 | 10.31 | 10.53 | 10.53 | 0.29% | 3,021,690 |
| Jun 11, 2025 | 10.55 | 10.81 | 10.47 | 10.50 | 10.50 | 0.57% | 3,199,672 |
| Jun 10, 2025 | 10.46 | 10.56 | 10.33 | 10.44 | 10.44 | 0.19% | 2,334,974 |
| Jun 9, 2025 | 10.40 | 10.56 | 10.34 | 10.42 | 10.42 | 1.56% | 3,432,227 |
| Jun 6, 2025 | 9.96 | 10.35 | 9.92 | 10.26 | 10.26 | 3.53% | 4,987,839 |
| Jun 5, 2025 | 9.66 | 9.94 | 9.58 | 9.91 | 9.91 | 2.59% | 3,178,873 |
| Jun 4, 2025 | 9.70 | 9.78 | 9.60 | 9.66 | 9.66 | -0.62% | 2,824,890 |
| Jun 3, 2025 | 9.47 | 9.88 | 9.34 | 9.72 | 9.72 | 2.86% | 3,585,394 |
| Jun 2, 2025 | 9.52 | 9.52 | 9.28 | 9.45 | 9.45 | -1.36% | 4,058,608 |
| 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 |