Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
5.15
+0.10 (1.98%)
At close: Jul 16, 2026, 4:00 PM EDT
5.22
+0.07 (1.36%)
After-hours: Jul 16, 2026, 7:59 PM EDT
Arbor Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 5.74 | 5.76 | 5.50 | 5.57 | 5.57 | -2.96% | 6,082,124 |
| May 21, 2026 | 5.80 | 5.98 | 5.71 | 5.91 | 5.74 | 2.25% | 5,696,171 |
| May 20, 2026 | 5.77 | 5.86 | 5.68 | 5.78 | 5.61 | -0.52% | 4,876,585 |
| May 19, 2026 | 6.02 | 6.08 | 5.77 | 5.81 | 5.64 | -3.81% | 4,355,373 |
| May 18, 2026 | 5.73 | 6.23 | 5.73 | 6.04 | 5.87 | 4.32% | 6,461,055 |
| May 15, 2026 | 5.75 | 5.99 | 5.67 | 5.79 | 5.62 | -0.86% | 4,124,601 |
| May 14, 2026 | 5.90 | 5.97 | 5.70 | 5.84 | 5.67 | -0.68% | 6,257,775 |
| May 13, 2026 | 5.81 | 6.00 | 5.69 | 5.88 | 5.71 | 0.51% | 5,628,942 |
| May 12, 2026 | 6.60 | 6.64 | 5.84 | 5.85 | 5.68 | -12.16% | 14,515,860 |
| May 11, 2026 | 7.16 | 7.18 | 6.60 | 6.66 | 6.47 | -7.63% | 11,306,370 |
| May 8, 2026 | 7.28 | 7.49 | 7.04 | 7.21 | 7.00 | -11.75% | 11,954,112 |
| May 7, 2026 | 8.29 | 8.54 | 8.14 | 8.17 | 7.93 | -1.45% | 7,589,744 |
| May 6, 2026 | 8.05 | 8.30 | 8.05 | 8.29 | 8.05 | 3.62% | 3,911,446 |
| May 5, 2026 | 7.96 | 8.03 | 7.85 | 8.00 | 7.77 | 1.52% | 2,207,955 |