Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
11.75
+0.06 (0.56%)
Sep 3, 2025, 12:04 PM - Market open
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.60 | 11.79 | 11.59 | 11.77 | - | 0.77% | 122,627 |
| 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 |
| Jul 24, 2025 | 11.98 | 12.22 | 11.95 | 12.02 | 11.72 | -0.17% | 2,678,571 |
| Jul 23, 2025 | 11.83 | 12.16 | 11.83 | 12.04 | 11.74 | 1.86% | 3,439,640 |
| Jul 22, 2025 | 11.35 | 12.02 | 11.33 | 11.82 | 11.52 | 4.69% | 6,238,446 |
| Jul 21, 2025 | 11.22 | 11.40 | 11.20 | 11.29 | 11.01 | 0.71% | 1,991,021 |
| Jul 18, 2025 | 11.41 | 11.43 | 11.16 | 11.21 | 10.93 | -1.23% | 2,354,199 |
| Jul 17, 2025 | 11.30 | 11.48 | 11.22 | 11.35 | 11.06 | 0.35% | 2,334,881 |
| Jul 16, 2025 | 11.11 | 11.42 | 11.08 | 11.31 | 11.03 | 2.26% | 2,021,167 |
| Jul 15, 2025 | 11.35 | 11.39 | 10.65 | 11.06 | 10.78 | -1.95% | 1,539,764 |
| Jul 14, 2025 | 11.29 | 11.40 | 11.18 | 11.28 | 11.00 | 0.27% | 2,018,935 |
| Jul 11, 2025 | 11.16 | 11.29 | 11.06 | 11.25 | 10.97 | - | 2,026,800 |
| Jul 10, 2025 | 10.89 | 11.31 | 10.87 | 11.25 | 10.97 | 2.37% | 2,268,943 |
| Jul 9, 2025 | 11.04 | 11.10 | 10.95 | 10.99 | 10.71 | 0.09% | 1,494,128 |
| Jul 8, 2025 | 10.72 | 11.11 | 10.72 | 10.98 | 10.70 | 2.62% | 2,334,952 |
| Jul 7, 2025 | 10.74 | 10.88 | 10.65 | 10.70 | 10.43 | -1.83% | 2,472,939 |
| Jul 3, 2025 | 10.95 | 11.12 | 10.85 | 10.90 | 10.63 | -1.45% | 1,941,126 |
| Jul 2, 2025 | 10.93 | 11.06 | 10.80 | 11.06 | 10.78 | 1.56% | 2,479,957 |
| Jul 1, 2025 | 10.60 | 11.18 | 10.50 | 10.89 | 10.62 | 1.78% | 4,102,569 |
| Jun 30, 2025 | 10.60 | 10.75 | 10.35 | 10.70 | 10.43 | 1.33% | 5,252,613 |
| Jun 27, 2025 | 10.75 | 10.79 | 10.50 | 10.56 | 10.29 | -1.68% | 3,785,025 |
| Jun 26, 2025 | 10.53 | 10.80 | 10.44 | 10.74 | 10.47 | 2.78% | 2,726,953 |
| Jun 25, 2025 | 10.50 | 10.60 | 10.43 | 10.45 | 10.19 | -0.95% | 1,334,939 |
| Jun 24, 2025 | 10.50 | 10.62 | 10.46 | 10.55 | 10.28 | 1.05% | 1,597,262 |