Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
12.46
+0.03 (0.24%)
At close: Oct 3, 2025, 4:00 PM EDT
12.52
+0.06 (0.48%)
After-hours: Oct 3, 2025, 7:25 PM EDT
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 11.95 | 12.02 | 11.87 | 11.92 | 11.62 | -1.24% | 3,740,554 |
| Aug 13, 2025 | 12.04 | 12.19 | 11.85 | 12.07 | 11.77 | 0.42% | 3,966,130 |
| Aug 12, 2025 | 11.94 | 12.11 | 11.91 | 12.02 | 11.72 | 1.78% | 2,866,221 |
| Aug 11, 2025 | 11.90 | 12.02 | 11.75 | 11.81 | 11.51 | -0.08% | 2,435,607 |
| Aug 8, 2025 | 11.75 | 11.87 | 11.69 | 11.82 | 11.52 | 0.51% | 1,526,466 |
| Aug 7, 2025 | 11.74 | 11.86 | 11.62 | 11.76 | 11.46 | 0.86% | 1,742,650 |
| Aug 6, 2025 | 11.75 | 11.78 | 11.56 | 11.66 | 11.37 | -1.10% | 2,180,287 |
| Aug 5, 2025 | 11.40 | 11.84 | 11.39 | 11.79 | 11.49 | 3.51% | 2,850,365 |
| Aug 4, 2025 | 11.31 | 11.49 | 11.25 | 11.39 | 11.10 | 1.70% | 2,096,235 |
| Aug 1, 2025 | 11.25 | 11.65 | 10.95 | 11.20 | 10.92 | 0.36% | 5,625,308 |
| Jul 31, 2025 | 11.42 | 11.47 | 11.09 | 11.16 | 10.88 | -2.70% | 4,561,885 |
| Jul 30, 2025 | 11.80 | 11.85 | 11.35 | 11.47 | 11.18 | -2.63% | 2,659,258 |
| Jul 29, 2025 | 11.80 | 11.82 | 11.67 | 11.78 | 11.48 | - | 1,564,775 |
| Jul 28, 2025 | 12.08 | 12.08 | 11.77 | 11.78 | 11.48 | -2.48% | 1,989,442 |
| Jul 25, 2025 | 12.02 | 12.13 | 11.92 | 12.08 | 11.78 | 0.50% | 1,639,986 |