Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
3.090
-0.160 (-4.92%)
At close: Oct 8, 2026, 4:00 PM EDT
3.118
+0.028 (0.91%)
After-hours: Oct 8, 2026, 7:58 PM EDT
Arbor Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.22 | 3.32 | 3.08 | 3.09 | 3.09 | -4.92% | 7,976,542 |
| Oct 7, 2026 | 3.48 | 3.48 | 3.22 | 3.25 | 3.25 | -6.88% | 7,826,962 |
| Oct 6, 2026 | 3.51 | 3.59 | 3.45 | 3.49 | 3.49 | 0.58% | 5,859,639 |
| Oct 5, 2026 | 3.63 | 3.63 | 3.40 | 3.47 | 3.47 | -2.53% | 8,121,239 |
| Oct 2, 2026 | 3.73 | 3.76 | 3.55 | 3.56 | 3.56 | -4.04% | 6,133,830 |
| Oct 1, 2026 | 3.84 | 3.85 | 3.63 | 3.71 | 3.71 | -3.89% | 6,964,011 |
| Sep 30, 2026 | 4.01 | 4.03 | 3.76 | 3.86 | 3.86 | -2.77% | 8,908,025 |
| Sep 29, 2026 | 3.98 | 4.01 | 3.86 | 3.97 | 3.97 | -2.70% | 6,129,964 |
| Sep 28, 2026 | 4.00 | 4.10 | 3.87 | 4.08 | 4.08 | 1.24% | 5,454,176 |
| Sep 25, 2026 | 4.10 | 4.12 | 4.02 | 4.03 | 4.03 | -0.98% | 4,529,014 |
| Sep 24, 2026 | 4.18 | 4.20 | 4.06 | 4.07 | 4.07 | -2.86% | 7,293,908 |
| Sep 23, 2026 | 4.36 | 4.37 | 4.18 | 4.19 | 4.19 | -4.56% | 3,704,482 |
| Sep 22, 2026 | 4.41 | 4.46 | 4.30 | 4.39 | 4.39 | 1.15% | 4,602,846 |
| Sep 21, 2026 | 4.31 | 4.43 | 4.26 | 4.34 | 4.34 | 1.40% | 4,807,319 |
| Sep 18, 2026 | 4.45 | 4.45 | 4.24 | 4.28 | 4.28 | -4.46% | 11,308,266 |
| Sep 17, 2026 | 4.57 | 4.60 | 4.44 | 4.48 | 4.48 | -0.88% | 6,429,534 |
| Sep 16, 2026 | 4.54 | 4.60 | 4.50 | 4.52 | 4.52 | - | 3,912,441 |
| Sep 15, 2026 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -2.80% | 4,022,873 |
| Sep 14, 2026 | 4.72 | 4.79 | 4.65 | 4.65 | 4.65 | -1.48% | 3,764,330 |
| Sep 11, 2026 | 4.85 | 4.89 | 4.72 | 4.72 | 4.72 | -1.87% | 3,945,891 |
| Sep 10, 2026 | 4.94 | 4.94 | 4.80 | 4.81 | 4.81 | -2.24% | 4,388,247 |
| Sep 9, 2026 | 5.04 | 5.11 | 4.91 | 4.92 | 4.92 | -1.80% | 4,141,480 |
| Sep 8, 2026 | 5.21 | 5.23 | 5.01 | 5.01 | 5.01 | -4.57% | 3,889,155 |
| Sep 4, 2026 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | 1.16% | 2,864,501 |
| Sep 3, 2026 | 5.20 | 5.27 | 5.05 | 5.19 | 5.19 | 0.58% | 3,023,156 |
| Sep 2, 2026 | 5.02 | 5.22 | 5.00 | 5.16 | 5.16 | 4.24% | 4,103,689 |
| Sep 1, 2026 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | -1.20% | 3,322,113 |
| Aug 31, 2026 | 5.04 | 5.15 | 5.00 | 5.01 | 5.01 | -0.99% | 3,209,756 |
| Aug 28, 2026 | 5.03 | 5.09 | 5.02 | 5.06 | 5.06 | 0.60% | 3,515,834 |
| Aug 27, 2026 | 5.06 | 5.13 | 5.03 | 5.03 | 5.03 | -0.59% | 3,817,478 |
| Aug 26, 2026 | 5.14 | 5.15 | 5.03 | 5.06 | 5.06 | -1.75% | 2,041,555 |
| 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 |