Arbor Realty Trust, Inc. - ABR-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	18.6	18.63	18.63	18.67	18.58	20,802
September 11, 2025	18.54	18.65	18.65	18.68	18.53	14,510
September 10, 2025	18.45	18.53	18.53	18.55	18.4	15,658
September 09, 2025	18.38	18.48	18.48	18.5	18.37	7,058
September 08, 2025	18.47	18.37	18.37	18.47	18.34	6,329
September 05, 2025	18.23	18.4	18.4	18.45	18.19	7,444
September 04, 2025	18.04	18.21	18.21	18.22	17.95	16,266
September 03, 2025	17.95	18.14	18.14	18.18	17.95	10,264
September 02, 2025	17.99	18.14	18.14	18.22	17.88	19,468
August 29, 2025	18.22	18.08	18.08	18.45	18.05	20,981
August 28, 2025	18.5	18.25	18.25	18.5	18.1	20,580
August 27, 2025	18.32	18.5	18.5	18.5	18.32	5,608
August 26, 2025	18.4	18.45	18.45	18.45	18.38	7,588
August 25, 2025	18.33	18.4	18.4	18.49	18.12	21,031
August 22, 2025	18.21	18.29	18.29	18.33	18.12	15,881
August 21, 2025	18.07	18.19	18.19	18.2	18.07	26,955
August 20, 2025	18.24	18.22	18.22	18.24	18.21	2,224
August 19, 2025	18.22	18.25	18.25	18.28	18.18	13,886
August 18, 2025	18.24	18.16	18.16	18.24	18.16	4,254
August 15, 2025	18.26	18.11	18.11	18.26	18.05	10,616
August 14, 2025	18.14	18.2	18.2	18.2	18.08	15,078
August 13, 2025	17.82	18.07	18.07	18.17	17.8	13,245
August 12, 2025	17.77	17.83	17.83	17.95	17.75	10,529
August 11, 2025	17.75	17.78	17.78	17.79	17.7	7,760
August 08, 2025	17.58	17.71	17.71	17.81	17.58	11,398
August 07, 2025	17.77	17.69	17.69	17.9	17.5	15,047
August 06, 2025	17.85	17.79	17.79	17.86	17.7	5,362
August 05, 2025	17.9	17.89	17.89	17.94	17.8	10,231
August 04, 2025	18	17.97	17.97	18.05	17.97	12,898
August 01, 2025	18.15	18	18	18.15	17.9	10,966
July 31, 2025	17.95	18.2	18.2	18.2	17.88	24,796
July 30, 2025	17.95	17.88	17.88	18	17.84	7,295
July 29, 2025	17.89	17.95	17.95	18	17.8	7,432
July 28, 2025	17.83	17.76	17.76	17.9	17.68	23,473
July 25, 2025	17.81	17.85	17.85	17.86	17.81	5,244
July 24, 2025	17.89	17.88	17.88	17.95	17.88	3,741
July 23, 2025	17.84	17.92	17.92	18.05	17.8	8,279
July 22, 2025	17.8	17.84	17.84	17.84	17.75	4,029
July 21, 2025	17.73	17.74	17.74	17.78	17.73	4,801
July 18, 2025	17.77	17.62	17.62	17.82	17.62	8,491
July 17, 2025	17.82	17.83	17.83	17.86	17.76	6,311
July 16, 2025	17.91	17.73	17.73	17.91	17.71	9,057
July 15, 2025	18.06	17.89	17.89	18.06	17.78	12,058
July 14, 2025	18.3	18.28	17.88	18.32	18.15	15,056
July 11, 2025	18.3	18.3	18.3	18.3	18.23	5,767
July 10, 2025	18.15	18.3	18.3	18.3	18.15	6,845
July 09, 2025	18.1	18.16	18.16	18.16	18.06	21,428
July 08, 2025	17.98	18.1	18.1	18.13	17.98	16,016
July 07, 2025	18.21	18.06	18.06	18.21	18	11,702
July 03, 2025	17.98	18.25	18.25	18.27	17.98	11,658
July 02, 2025	17.55	17.92	17.92	17.94	17.45	18,131
July 01, 2025	17.18	17.53	17.53	17.74	17.09	20,231
June 30, 2025	17.78	17.09	17.09	17.78	17.09	52,023
June 27, 2025	17.6	17.61	17.61	17.61	17.5	3,572
June 26, 2025	17.35	17.61	17.61	17.65	17.35	12,411
June 25, 2025	17.39	17.35	17.35	17.57	17.35	7,121
June 24, 2025	17.27	17.47	17.47	17.51	17.25	30,873
June 23, 2025	17.43	17.71	17.71	17.8	17.43	10,693
June 20, 2025	17.3	17.59	17.59	17.78	17.3	23,493
June 18, 2025	17.57	17.53	17.53	17.7	17.53	7,097

Arbor Realty Trust, Inc. (ABR-PD) NYSE