Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
5.17
-0.05 (-0.96%)
At close: Aug 5, 2026, 4:00 PM EDT
5.18
+0.01 (0.19%)
After-hours: Aug 5, 2026, 7:54 PM EDT
Arbor Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.22 | 5.24 | 5.05 | 5.17 | 5.17 | -0.96% | 4,084,981 |
| Aug 4, 2026 | 5.14 | 5.27 | 5.09 | 5.22 | 5.22 | 1.16% | 5,359,763 |
| Aug 3, 2026 | 5.05 | 5.26 | 4.97 | 5.16 | 5.16 | 2.99% | 7,501,874 |
| Jul 31, 2026 | 4.77 | 5.03 | 4.73 | 5.01 | 5.01 | 4.59% | 8,838,160 |
| Jul 30, 2026 | 5.05 | 5.08 | 4.77 | 4.79 | 4.79 | -5.71% | 6,469,889 |
| Jul 29, 2026 | 5.08 | 5.15 | 5.04 | 5.08 | 5.08 | -0.20% | 3,227,294 |
| Jul 28, 2026 | 5.09 | 5.15 | 5.06 | 5.09 | 5.09 | 0.20% | 2,747,698 |
| Jul 27, 2026 | 5.01 | 5.11 | 5.01 | 5.08 | 5.08 | 1.80% | 3,522,024 |
| Jul 24, 2026 | 5.04 | 5.10 | 4.99 | 4.99 | 4.99 | -0.60% | 2,238,608 |
| Jul 23, 2026 | 5.03 | 5.05 | 4.92 | 5.02 | 5.02 | -0.40% | 3,645,699 |
| Jul 22, 2026 | 5.16 | 5.17 | 4.98 | 5.04 | 5.04 | -1.18% | 2,371,226 |
| Jul 21, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 1.39% | 2,869,156 |
| Jul 20, 2026 | 5.14 | 5.16 | 4.98 | 5.03 | 5.03 | -2.90% | 3,480,566 |
| Jul 17, 2026 | 5.24 | 5.37 | 5.13 | 5.18 | 5.18 | 0.58% | 3,595,572 |
| Jul 16, 2026 | 5.13 | 5.24 | 5.12 | 5.15 | 5.15 | 1.98% | 3,784,577 |
| Jul 15, 2026 | 5.07 | 5.16 | 5.03 | 5.05 | 5.05 | 1.00% | 2,748,990 |
| Jul 14, 2026 | 4.90 | 5.06 | 4.87 | 5.00 | 5.00 | 1.83% | 3,024,026 |
| Jul 13, 2026 | 5.03 | 5.10 | 4.89 | 4.91 | 4.91 | -2.77% | 3,046,346 |
| Jul 10, 2026 | 4.99 | 5.13 | 4.98 | 5.05 | 5.05 | 1.81% | 2,526,618 |
| Jul 9, 2026 | 4.92 | 4.99 | 4.86 | 4.96 | 4.96 | 0.81% | 3,399,502 |
| Jul 8, 2026 | 4.91 | 5.05 | 4.86 | 4.92 | 4.92 | -0.40% | 4,155,673 |
| Jul 7, 2026 | 4.98 | 5.08 | 4.93 | 4.94 | 4.94 | -0.80% | 4,404,625 |
| Jul 6, 2026 | 5.22 | 5.36 | 4.97 | 4.98 | 4.98 | -5.50% | 5,221,955 |
| Jul 2, 2026 | 5.27 | 5.38 | 5.14 | 5.27 | 5.27 | -1.68% | 5,405,451 |
| Jul 1, 2026 | 5.35 | 5.48 | 5.28 | 5.36 | 5.36 | -1.11% | 10,444,038 |
| Jun 30, 2026 | 5.37 | 5.49 | 5.36 | 5.42 | 5.42 | 1.50% | 2,366,963 |
| Jun 29, 2026 | 5.33 | 5.48 | 5.30 | 5.34 | 5.34 | -1.11% | 3,450,518 |
| Jun 26, 2026 | 5.11 | 5.40 | 5.08 | 5.40 | 5.40 | 5.47% | 5,301,355 |
| Jun 25, 2026 | 5.11 | 5.21 | 5.09 | 5.12 | 5.12 | 0.59% | 2,488,251 |
| Jun 24, 2026 | 5.14 | 5.25 | 5.08 | 5.09 | 5.09 | -0.20% | 3,361,795 |
| Jun 23, 2026 | 5.04 | 5.16 | 5.04 | 5.10 | 5.10 | 0.79% | 2,457,894 |
| Jun 22, 2026 | 5.16 | 5.27 | 5.03 | 5.06 | 5.06 | -2.69% | 3,541,110 |
| Jun 18, 2026 | 5.11 | 5.25 | 5.09 | 5.20 | 5.20 | 1.96% | 5,121,560 |
| Jun 17, 2026 | 5.13 | 5.19 | 4.99 | 5.10 | 5.10 | -1.16% | 5,777,304 |
| Jun 16, 2026 | 5.16 | 5.25 | 5.13 | 5.16 | 5.16 | - | 2,782,787 |
| Jun 15, 2026 | 5.20 | 5.40 | 5.16 | 5.16 | 5.16 | -0.96% | 3,282,989 |
| Jun 12, 2026 | 5.20 | 5.30 | 5.16 | 5.21 | 5.21 | 0.97% | 3,059,800 |
| Jun 11, 2026 | 5.20 | 5.26 | 5.10 | 5.16 | 5.16 | -0.77% | 3,401,148 |
| Jun 10, 2026 | 5.32 | 5.36 | 5.14 | 5.20 | 5.20 | -2.07% | 4,277,746 |
| Jun 9, 2026 | 5.35 | 5.53 | 5.27 | 5.31 | 5.31 | 0.38% | 3,201,312 |
| Jun 8, 2026 | 5.29 | 5.37 | 5.21 | 5.29 | 5.29 | 0.76% | 3,037,682 |
| Jun 5, 2026 | 5.51 | 5.67 | 5.20 | 5.25 | 5.25 | -5.58% | 4,448,833 |
| Jun 4, 2026 | 5.37 | 5.60 | 5.37 | 5.56 | 5.56 | 4.91% | 4,451,719 |
| Jun 3, 2026 | 5.36 | 5.44 | 5.23 | 5.30 | 5.30 | -2.21% | 4,330,943 |
| Jun 2, 2026 | 5.45 | 5.54 | 5.38 | 5.42 | 5.42 | -1.28% | 3,777,732 |
| Jun 1, 2026 | 5.65 | 5.73 | 5.39 | 5.49 | 5.49 | -4.52% | 6,690,564 |
| May 29, 2026 | 5.64 | 5.76 | 5.60 | 5.75 | 5.75 | 1.95% | 4,350,480 |
| May 28, 2026 | 5.45 | 5.74 | 5.45 | 5.64 | 5.64 | 2.55% | 5,337,599 |
| May 27, 2026 | 5.40 | 5.64 | 5.40 | 5.50 | 5.50 | 1.29% | 3,939,760 |
| May 26, 2026 | 5.57 | 5.71 | 5.42 | 5.43 | 5.43 | -2.51% | 6,191,160 |