Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
5.10
-0.06 (-1.07%)
Aug 26, 2026, 11:21 AM EDT - Market open
Arbor Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 2,429,201 |
| Aug 24, 2026 | 5.15 | 5.28 | 5.15 | 5.25 | 5.25 | 1.16% | 3,037,101 |
| Aug 21, 2026 | 5.19 | 5.29 | 5.14 | 5.19 | 5.19 | 0.19% | 3,925,708 |
| Aug 20, 2026 | 5.10 | 5.20 | 5.05 | 5.18 | 5.18 | 0.19% | 3,583,432 |
| Aug 19, 2026 | 4.97 | 5.26 | 4.96 | 5.17 | 5.17 | 5.51% | 6,734,039 |
| Aug 18, 2026 | 4.97 | 5.03 | 4.90 | 4.90 | 4.90 | -2.00% | 2,931,768 |
| Aug 17, 2026 | 5.07 | 5.09 | 4.98 | 5.00 | 5.00 | -1.77% | 3,828,037 |
| Aug 14, 2026 | 5.09 | 5.21 | 5.05 | 5.09 | 5.09 | - | 3,107,538 |
| Aug 13, 2026 | 5.26 | 5.33 | 5.18 | 5.26 | 5.09 | 0.77% | 4,550,401 |
| Aug 12, 2026 | 5.35 | 5.38 | 5.22 | 5.22 | 5.05 | -2.43% | 2,488,111 |
| Aug 11, 2026 | 5.38 | 5.48 | 5.31 | 5.35 | 5.18 | -0.19% | 3,125,160 |
| Aug 10, 2026 | 5.32 | 5.37 | 5.19 | 5.36 | 5.19 | 0.19% | 2,726,619 |
| Aug 7, 2026 | 5.13 | 5.35 | 5.13 | 5.35 | 5.18 | 4.29% | 3,669,137 |
| Aug 6, 2026 | 5.22 | 5.25 | 5.11 | 5.13 | 4.96 | -0.77% | 3,774,314 |
| Aug 5, 2026 | 5.22 | 5.24 | 5.05 | 5.17 | 5.00 | -0.96% | 4,461,115 |
| Aug 4, 2026 | 5.14 | 5.27 | 5.09 | 5.22 | 5.05 | 1.16% | 5,374,031 |
| Aug 3, 2026 | 5.05 | 5.26 | 4.97 | 5.16 | 4.99 | 2.99% | 7,514,231 |
| Jul 31, 2026 | 4.77 | 5.03 | 4.73 | 5.01 | 4.85 | 4.59% | 8,877,570 |
| Jul 30, 2026 | 5.05 | 5.08 | 4.77 | 4.79 | 4.64 | -5.71% | 6,544,659 |
| Jul 29, 2026 | 5.08 | 5.15 | 5.04 | 5.08 | 4.92 | -0.20% | 3,253,147 |
| Jul 28, 2026 | 5.09 | 5.15 | 5.06 | 5.09 | 4.93 | 0.20% | 2,748,645 |
| Jul 27, 2026 | 5.01 | 5.11 | 5.01 | 5.08 | 4.92 | 1.80% | 3,522,383 |
| Jul 24, 2026 | 5.04 | 5.10 | 4.99 | 4.99 | 4.83 | -0.60% | 2,238,874 |
| Jul 23, 2026 | 5.03 | 5.05 | 4.92 | 5.02 | 4.86 | -0.40% | 3,646,794 |
| Jul 22, 2026 | 5.16 | 5.17 | 4.98 | 5.04 | 4.88 | -1.18% | 2,628,849 |
| Jul 21, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 4.94 | 1.39% | 2,869,499 |
| Jul 20, 2026 | 5.14 | 5.16 | 4.98 | 5.03 | 4.87 | -2.90% | 3,482,083 |
| Jul 17, 2026 | 5.24 | 5.37 | 5.13 | 5.18 | 5.01 | 0.58% | 3,608,478 |
| Jul 16, 2026 | 5.13 | 5.24 | 5.12 | 5.15 | 4.98 | 1.98% | 3,784,920 |
| Jul 15, 2026 | 5.07 | 5.16 | 5.03 | 5.05 | 4.89 | 1.00% | 2,753,950 |
| Jul 14, 2026 | 4.90 | 5.06 | 4.87 | 5.00 | 4.84 | 1.83% | 3,046,404 |
| Jul 13, 2026 | 5.03 | 5.10 | 4.89 | 4.91 | 4.75 | -2.77% | 3,051,220 |
| Jul 10, 2026 | 4.99 | 5.13 | 4.98 | 5.05 | 4.89 | 1.81% | 2,527,506 |
| Jul 9, 2026 | 4.92 | 4.99 | 4.86 | 4.96 | 4.80 | 0.81% | 3,404,639 |
| Jul 8, 2026 | 4.91 | 5.05 | 4.86 | 4.92 | 4.76 | -0.40% | 4,159,057 |
| Jul 7, 2026 | 4.98 | 5.08 | 4.93 | 4.94 | 4.78 | -0.80% | 4,428,603 |
| Jul 6, 2026 | 5.22 | 5.36 | 4.97 | 4.98 | 4.82 | -5.50% | 5,267,945 |
| Jul 2, 2026 | 5.27 | 5.38 | 5.14 | 5.27 | 5.10 | -1.68% | 5,481,842 |
| Jul 1, 2026 | 5.35 | 5.48 | 5.28 | 5.36 | 5.19 | -1.11% | 10,625,305 |
| Jun 30, 2026 | 5.37 | 5.49 | 5.36 | 5.42 | 5.24 | 1.50% | 2,485,462 |
| Jun 29, 2026 | 5.33 | 5.48 | 5.30 | 5.34 | 5.17 | -1.11% | 3,452,677 |
| Jun 26, 2026 | 5.11 | 5.40 | 5.08 | 5.40 | 5.23 | 5.47% | 5,451,124 |
| Jun 25, 2026 | 5.11 | 5.21 | 5.09 | 5.12 | 4.95 | 0.59% | 2,488,660 |
| Jun 24, 2026 | 5.14 | 5.25 | 5.08 | 5.09 | 4.93 | -0.20% | 3,365,162 |
| Jun 23, 2026 | 5.04 | 5.16 | 5.04 | 5.10 | 4.94 | 0.79% | 2,458,816 |
| Jun 22, 2026 | 5.16 | 5.27 | 5.03 | 5.06 | 4.90 | -2.69% | 3,547,263 |
| Jun 18, 2026 | 5.11 | 5.25 | 5.09 | 5.20 | 5.03 | 1.96% | 5,126,873 |
| Jun 17, 2026 | 5.13 | 5.19 | 4.99 | 5.10 | 4.94 | -1.16% | 5,783,699 |
| Jun 16, 2026 | 5.16 | 5.25 | 5.13 | 5.16 | 4.99 | - | 2,788,083 |
| Jun 15, 2026 | 5.20 | 5.40 | 5.16 | 5.16 | 4.99 | -0.96% | 3,310,602 |