Arbor Realty Trust, Inc. (ABR-PD) NYSE
17.30
-0.16(-0.92%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.30
-0.16(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 17.46 | 17.3 | 17.3 | 17.58 | 17.3 | 10,508 |
| March 12, 2026 | 17.4 | 17.46 | 17.46 | 17.6 | 17.36 | 5,203 |
| March 11, 2026 | 17.45 | 17.46 | 17.46 | 17.62 | 17.22 | 4,141 |
| March 10, 2026 | 17.4 | 17.31 | 17.31 | 17.5 | 17.31 | 13,347 |
| March 09, 2026 | 17.52 | 17.45 | 17.45 | 17.61 | 17.43 | 15,095 |
| March 06, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.52 | 5,567 |
| March 05, 2026 | 17.63 | 17.7 | 17.7 | 17.8 | 17.63 | 4,476 |
| March 04, 2026 | 17.41 | 17.65 | 17.65 | 17.65 | 17.41 | 10,480 |
| March 03, 2026 | 17.29 | 17.43 | 17.43 | 17.51 | 17.22 | 8,795 |
| March 02, 2026 | 17.2 | 17.41 | 17.41 | 17.46 | 17.19 | 32,874 |
| February 27, 2026 | 17.55 | 17.17 | 17.17 | 17.67 | 17.16 | 48,266 |
| February 26, 2026 | 17.57 | 17.58 | 17.58 | 17.58 | 17.45 | 10,713 |
| February 25, 2026 | 17.5 | 17.53 | 17.53 | 17.53 | 17.45 | 8,009 |
| February 24, 2026 | 17.41 | 17.53 | 17.53 | 17.67 | 17.41 | 5,271 |
| February 23, 2026 | 17.62 | 17.48 | 17.48 | 17.69 | 17.41 | 15,259 |
| February 20, 2026 | 17.7 | 17.62 | 0 | 17.7 | 17.55 | 4,693 |
| February 19, 2026 | 17.44 | 17.55 | 0 | 17.63 | 17.41 | 7,805 |
| February 18, 2026 | 17.59 | 17.48 | 0 | 17.6 | 17.47 | 6,421 |
| February 17, 2026 | 17.68 | 17.37 | 0 | 17.8 | 17.37 | 23,916 |
| February 13, 2026 | 17.82 | 17.76 | 0 | 17.84 | 17.7 | 5,676 |
| February 12, 2026 | 17.88 | 17.7 | 0 | 17.88 | 17.66 | 6,808 |
| February 11, 2026 | 17.71 | 17.72 | 0 | 17.86 | 17.71 | 7,913 |
| February 10, 2026 | 17.65 | 17.65 | 0 | 17.87 | 17.62 | 13,062 |
| February 09, 2026 | 17.61 | 17.61 | 0 | 17.65 | 17.6 | 9,244 |
| February 06, 2026 | 17.41 | 17.57 | 0 | 17.65 | 17.41 | 14,896 |
| February 05, 2026 | 17.43 | 17.45 | 0 | 17.55 | 17.43 | 13,568 |
| February 04, 2026 | 17.54 | 17.48 | 0 | 17.54 | 17.45 | 5,571 |
| February 03, 2026 | 17.65 | 17.55 | 0 | 17.65 | 17.55 | 6,632 |
| February 02, 2026 | 17.82 | 17.68 | 0 | 17.84 | 17.67 | 4,682 |
| January 30, 2026 | 17.55 | 17.73 | 0 | 17.8 | 17.5 | 10,751 |
| January 29, 2026 | 17.75 | 17.8 | 0 | 17.88 | 17.64 | 5,297 |
| January 28, 2026 | 17.86 | 17.83 | 0 | 18 | 17.8 | 18,338 |
| January 27, 2026 | 17.69 | 17.9 | 0 | 17.9 | 17.67 | 19,449 |
| January 26, 2026 | 17.5 | 17.63 | 0 | 17.66 | 17.5 | 24,544 |
| January 23, 2026 | 17.38 | 17.42 | 0 | 17.48 | 17.38 | 20,195 |
| January 22, 2026 | 17.51 | 17.39 | 0 | 17.51 | 17.35 | 12,082 |
| January 21, 2026 | 17.42 | 17.44 | 0 | 17.45 | 17.38 | 5,720 |
| January 20, 2026 | 17.4 | 17.4 | 0 | 17.51 | 17.26 | 17,133 |
| January 16, 2026 | 17.44 | 17.48 | 0 | 17.55 | 17.42 | 9,931 |
| January 15, 2026 | 17.66 | 17.5 | 0 | 17.69 | 17.4 | 32,567 |
| January 14, 2026 | 17.78 | 17.79 | 0 | 17.86 | 17.72 | 15,102 |
| January 13, 2026 | 17.74 | 17.85 | 0 | 17.86 | 17.72 | 14,040 |
| January 12, 2026 | 17.86 | 17.8 | 0 | 17.86 | 17.75 | 15,514 |
| January 09, 2026 | 17.75 | 17.83 | 0 | 17.85 | 17.67 | 13,006 |
| January 08, 2026 | 17.75 | 17.73 | 0 | 17.78 | 17.57 | 19,475 |
| January 07, 2026 | 17.35 | 17.75 | 0 | 17.75 | 17.35 | 39,846 |
| January 06, 2026 | 17.5 | 17.52 | 0 | 17.7 | 17.49 | 10,644 |
| January 05, 2026 | 17.25 | 17.49 | 0 | 17.51 | 17.25 | 13,238 |
| January 02, 2026 | 17.15 | 17.25 | 0 | 17.37 | 17.12 | 17,979 |
| December 31, 2025 | 17.2 | 17.05 | 0 | 17.32 | 17.02 | 45,591 |
| December 30, 2025 | 17.32 | 17.28 | 0 | 17.42 | 17.11 | 56,480 |
| December 29, 2025 | 17.22 | 17.44 | 0 | 17.46 | 17.11 | 13,248 |
| December 26, 2025 | 17.08 | 17.1 | 0 | 17.36 | 17.01 | 37,894 |
| December 24, 2025 | 17.4 | 17.06 | 0 | 17.4 | 17.05 | 31,983 |
| December 23, 2025 | 17.41 | 17.41 | 0 | 17.46 | 17.4 | 9,583 |
| December 22, 2025 | 17.32 | 17.4 | 0 | 17.5 | 17.32 | 9,879 |
| December 19, 2025 | 17.33 | 17.35 | 0 | 17.4 | 17.23 | 13,110 |
| December 18, 2025 | 17.3 | 17.27 | 0 | 17.39 | 17.23 | 17,271 |
| December 17, 2025 | 17.4 | 17.3 | 0 | 17.4 | 17.25 | 9,521 |
| December 16, 2025 | 17.4 | 17.31 | 0 | 17.4 | 17.25 | 13,238 |