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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.75 | 11.83 | 11.72 | 11.82 | 11.82 | 1.37% | 1,301,689 |
| Oct 23, 2025 | 11.80 | 11.82 | 11.65 | 11.66 | 11.66 | -1.02% | 1,286,335 |
| Oct 22, 2025 | 11.77 | 11.88 | 11.65 | 11.78 | 11.78 | -0.17% | 1,632,409 |
| Oct 21, 2025 | 11.80 | 11.92 | 11.74 | 11.80 | 11.80 | -0.67% | 2,257,068 |
| Oct 20, 2025 | 11.64 | 11.90 | 11.60 | 11.88 | 11.88 | 2.06% | 1,776,972 |
| Oct 17, 2025 | 11.81 | 11.90 | 11.32 | 11.64 | 11.64 | -1.94% | 2,171,509 |
| Oct 16, 2025 | 11.90 | 12.18 | 11.76 | 11.87 | 11.87 | -0.08% | 2,734,435 |
| Oct 15, 2025 | 11.81 | 12.05 | 11.81 | 11.88 | 11.88 | 0.68% | 1,773,503 |
| Oct 14, 2025 | 11.54 | 11.88 | 11.51 | 11.80 | 11.80 | 1.55% | 1,623,350 |
| Oct 13, 2025 | 11.45 | 11.63 | 11.37 | 11.62 | 11.62 | 2.02% | 1,719,013 |
| Oct 10, 2025 | 11.50 | 11.71 | 11.38 | 11.39 | 11.39 | -1.13% | 2,134,207 |
| Oct 9, 2025 | 12.12 | 12.12 | 11.47 | 11.52 | 11.52 | -4.71% | 2,826,536 |
| Oct 8, 2025 | 12.21 | 12.21 | 12.01 | 12.09 | 12.09 | - | 1,689,837 |
| Oct 7, 2025 | 12.28 | 12.36 | 12.06 | 12.09 | 12.09 | -1.55% | 1,993,047 |
| Oct 6, 2025 | 12.43 | 12.44 | 12.25 | 12.28 | 12.28 | -1.44% | 1,896,316 |
| Oct 3, 2025 | 12.45 | 12.58 | 12.39 | 12.46 | 12.46 | 0.24% | 2,246,536 |
| Oct 2, 2025 | 12.34 | 12.45 | 12.20 | 12.43 | 12.43 | 0.97% | 1,981,091 |
| Oct 1, 2025 | 12.20 | 12.38 | 12.12 | 12.31 | 12.31 | 0.82% | 2,557,500 |
| Sep 30, 2025 | 12.00 | 12.24 | 11.96 | 12.21 | 12.21 | 1.58% | 1,772,724 |
| Sep 29, 2025 | 12.07 | 12.07 | 11.93 | 12.02 | 12.02 | -0.25% | 1,833,563 |
| Sep 26, 2025 | 11.97 | 12.10 | 11.96 | 12.05 | 12.05 | 0.84% | 2,149,071 |
| Sep 25, 2025 | 11.91 | 12.03 | 11.86 | 11.95 | 11.95 | -0.25% | 2,240,900 |
| Sep 24, 2025 | 11.85 | 12.01 | 11.80 | 11.98 | 11.98 | 0.84% | 3,247,655 |
| Sep 23, 2025 | 11.74 | 11.98 | 11.72 | 11.88 | 11.88 | 1.19% | 2,304,993 |
| Sep 22, 2025 | 11.87 | 11.87 | 11.68 | 11.74 | 11.74 | -1.10% | 2,155,665 |
| Sep 19, 2025 | 11.72 | 11.90 | 11.71 | 11.87 | 11.87 | 1.89% | 4,829,957 |
| Sep 18, 2025 | 11.78 | 11.87 | 11.62 | 11.65 | 11.65 | -1.10% | 1,897,897 |
| Sep 17, 2025 | 11.58 | 12.00 | 11.56 | 11.78 | 11.78 | 2.08% | 3,177,389 |
| Sep 16, 2025 | 11.67 | 11.67 | 11.50 | 11.54 | 11.54 | -1.11% | 1,689,056 |
| Sep 15, 2025 | 11.76 | 11.80 | 11.55 | 11.67 | 11.67 | -0.26% | 1,988,906 |
| Sep 12, 2025 | 11.87 | 11.87 | 11.68 | 11.70 | 11.70 | -1.60% | 1,759,594 |
| Sep 11, 2025 | 11.77 | 12.03 | 11.71 | 11.89 | 11.89 | 1.28% | 2,096,162 |
| Sep 10, 2025 | 11.86 | 11.92 | 11.71 | 11.74 | 11.74 | -0.84% | 1,381,066 |
| Sep 9, 2025 | 11.99 | 12.08 | 11.79 | 11.84 | 11.84 | -1.25% | 1,496,651 |
| Sep 8, 2025 | 12.15 | 12.15 | 11.90 | 11.99 | 11.99 | -1.48% | 1,898,367 |
| Sep 5, 2025 | 11.96 | 12.28 | 11.95 | 12.17 | 12.17 | 2.53% | 2,804,140 |
| Sep 4, 2025 | 11.87 | 11.98 | 11.77 | 11.87 | 11.87 | 0.08% | 1,631,728 |
| Sep 3, 2025 | 11.60 | 11.87 | 11.59 | 11.86 | 11.86 | 1.54% | 1,607,749 |
| Sep 2, 2025 | 11.62 | 11.71 | 11.52 | 11.68 | 11.68 | -2.18% | 2,546,224 |
| Aug 29, 2025 | 11.75 | 11.94 | 11.74 | 11.94 | 11.94 | 1.02% | 2,157,806 |
| Aug 28, 2025 | 11.86 | 11.93 | 11.72 | 11.82 | 11.82 | - | 1,922,605 |
| Aug 27, 2025 | 11.76 | 11.91 | 11.76 | 11.82 | 11.82 | 0.08% | 1,775,545 |
| Aug 26, 2025 | 11.76 | 11.84 | 11.70 | 11.81 | 11.81 | 0.43% | 1,396,909 |
| Aug 25, 2025 | 11.77 | 11.95 | 11.74 | 11.76 | 11.76 | -0.59% | 2,089,529 |
| Aug 22, 2025 | 11.37 | 11.94 | 11.37 | 11.83 | 11.83 | 4.14% | 3,699,153 |
| Aug 21, 2025 | 11.51 | 11.51 | 11.31 | 11.36 | 11.36 | -2.15% | 1,777,721 |
| Aug 20, 2025 | 11.49 | 11.63 | 11.45 | 11.61 | 11.61 | 1.04% | 2,054,120 |
| Aug 19, 2025 | 11.37 | 11.56 | 11.35 | 11.49 | 11.49 | 0.44% | 2,043,021 |
| Aug 18, 2025 | 11.57 | 11.58 | 11.41 | 11.44 | 11.44 | -1.38% | 2,225,625 |
| Aug 15, 2025 | 11.64 | 11.69 | 11.55 | 11.60 | 11.60 | -2.68% | 3,035,728 |