Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
11.03
+0.29 (2.75%)
At close: Apr 17, 2025, 4:00 PM
11.05
+0.03 (0.23%)
After-hours: Apr 17, 2025, 4:32 PM EDT
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.76 | 11.06 | 10.75 | 11.03 | 11.03 | 2.80% | 2,909,828 |
| Apr 16, 2025 | 10.75 | 10.99 | 10.68 | 10.73 | 10.73 | -1.01% | 3,016,617 |
| Apr 15, 2025 | 10.73 | 10.97 | 10.68 | 10.84 | 10.84 | 1.12% | 3,584,416 |
| Apr 14, 2025 | 10.78 | 10.94 | 10.43 | 10.72 | 10.72 | 1.90% | 3,096,787 |
| Apr 11, 2025 | 10.40 | 10.53 | 10.04 | 10.52 | 10.52 | 0.77% | 3,665,537 |
| Apr 10, 2025 | 10.94 | 11.00 | 10.18 | 10.44 | 10.44 | -5.78% | 5,092,640 |
| Apr 9, 2025 | 10.00 | 11.18 | 9.66 | 11.08 | 11.08 | 9.16% | 6,951,847 |
| Apr 8, 2025 | 11.00 | 11.04 | 10.00 | 10.15 | 10.15 | -3.61% | 5,093,623 |
| Apr 7, 2025 | 10.48 | 11.19 | 10.07 | 10.53 | 10.53 | -6.07% | 6,925,051 |
| Apr 4, 2025 | 11.60 | 11.65 | 11.08 | 11.21 | 11.21 | -4.35% | 4,720,832 |
| Apr 3, 2025 | 11.52 | 12.00 | 11.52 | 11.72 | 11.72 | -0.42% | 4,221,306 |
| Apr 2, 2025 | 11.78 | 11.90 | 11.70 | 11.77 | 11.77 | -1.01% | 2,114,994 |
| Apr 1, 2025 | 11.77 | 12.05 | 11.77 | 11.89 | 11.89 | 1.19% | 3,891,026 |
| Mar 31, 2025 | 11.50 | 11.77 | 11.35 | 11.75 | 11.75 | -0.09% | 3,949,391 |
| Mar 28, 2025 | 12.04 | 12.05 | 11.71 | 11.76 | 11.76 | -2.33% | 2,441,903 |
| Mar 27, 2025 | 12.09 | 12.19 | 11.97 | 12.04 | 12.04 | -0.58% | 1,669,452 |
| Mar 26, 2025 | 12.10 | 12.14 | 11.99 | 12.11 | 12.11 | 0.08% | 2,060,767 |
| Mar 25, 2025 | 12.25 | 12.27 | 12.02 | 12.10 | 12.10 | -1.06% | 2,342,188 |
| Mar 24, 2025 | 12.33 | 12.44 | 12.22 | 12.23 | 12.23 | -0.33% | 2,432,228 |
| Mar 21, 2025 | 12.33 | 12.46 | 12.22 | 12.27 | 12.27 | -0.73% | 4,190,725 |
| Mar 20, 2025 | 12.32 | 12.55 | 12.31 | 12.36 | 12.36 | 0.41% | 2,869,699 |
| Mar 19, 2025 | 12.27 | 12.45 | 12.20 | 12.31 | 12.31 | 0.24% | 2,461,615 |
| Mar 18, 2025 | 12.18 | 12.33 | 12.11 | 12.28 | 12.28 | 0.41% | 2,161,412 |
| Mar 17, 2025 | 12.40 | 12.47 | 12.18 | 12.23 | 12.23 | -1.45% | 3,000,465 |
| Mar 14, 2025 | 12.20 | 12.47 | 12.19 | 12.41 | 12.41 | 2.90% | 3,441,305 |
| Mar 13, 2025 | 12.30 | 12.35 | 12.04 | 12.06 | 12.06 | -1.63% | 2,704,657 |
| Mar 12, 2025 | 12.11 | 12.32 | 12.06 | 12.26 | 12.26 | 1.74% | 4,102,575 |
| Mar 11, 2025 | 12.37 | 12.39 | 11.86 | 12.05 | 12.05 | -2.19% | 4,910,947 |
| Mar 10, 2025 | 12.10 | 12.73 | 12.08 | 12.32 | 12.32 | 0.74% | 6,878,591 |
| Mar 7, 2025 | 11.81 | 12.33 | 11.67 | 12.23 | 12.23 | -0.49% | 5,343,833 |
| Mar 6, 2025 | 12.31 | 12.34 | 12.05 | 12.29 | 11.87 | -0.16% | 4,428,050 |
| Mar 5, 2025 | 12.34 | 12.41 | 12.11 | 12.31 | 11.89 | 0.33% | 4,152,878 |
| Mar 4, 2025 | 11.87 | 12.37 | 11.70 | 12.27 | 11.85 | 2.42% | 4,090,604 |
| Mar 3, 2025 | 12.40 | 12.43 | 11.76 | 11.98 | 11.57 | -2.92% | 5,973,173 |
| Feb 28, 2025 | 12.08 | 12.46 | 12.01 | 12.34 | 11.92 | 1.90% | 3,916,527 |
| Feb 27, 2025 | 12.30 | 12.33 | 12.03 | 12.11 | 11.70 | -1.22% | 4,698,890 |
| Feb 26, 2025 | 12.14 | 12.33 | 12.06 | 12.26 | 11.84 | 1.66% | 3,452,486 |
| Feb 25, 2025 | 11.70 | 12.13 | 11.43 | 12.06 | 11.65 | 3.25% | 6,441,324 |
| Feb 24, 2025 | 12.08 | 12.39 | 11.46 | 11.68 | 11.28 | -2.67% | 11,909,325 |
| Feb 21, 2025 | 13.94 | 14.33 | 11.87 | 12.00 | 11.59 | -13.29% | 26,654,748 |
| Feb 20, 2025 | 13.89 | 13.98 | 13.79 | 13.84 | 13.37 | 0.14% | 3,029,938 |
| Feb 19, 2025 | 13.70 | 13.88 | 13.68 | 13.82 | 13.35 | 0.14% | 2,267,869 |
| Feb 18, 2025 | 13.75 | 13.86 | 13.61 | 13.80 | 13.33 | 0.29% | 3,871,744 |
| Feb 14, 2025 | 13.67 | 13.79 | 13.67 | 13.76 | 13.29 | 0.88% | 1,606,588 |
| Feb 13, 2025 | 13.75 | 13.77 | 13.54 | 13.64 | 13.18 | -0.22% | 2,435,072 |
| Feb 12, 2025 | 13.55 | 13.70 | 13.45 | 13.67 | 13.21 | -0.65% | 2,512,558 |
| Feb 11, 2025 | 13.62 | 13.76 | 13.44 | 13.76 | 13.29 | 0.44% | 1,871,147 |
| Feb 10, 2025 | 13.76 | 13.91 | 13.61 | 13.70 | 13.24 | -0.36% | 1,911,851 |
| Feb 7, 2025 | 13.87 | 13.89 | 13.63 | 13.75 | 13.28 | -0.87% | 1,573,991 |
| Feb 6, 2025 | 13.80 | 13.88 | 13.71 | 13.87 | 13.40 | 0.95% | 1,416,237 |