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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	17.49	17.41	17.41	17.54	17.4	10,046
November 19, 2025	17.52	17.56	17.56	17.67	17.4	16,612
November 18, 2025	17.5	17.64	17.64	17.72	17.5	9,202
November 17, 2025	17.5	17.5	17.5	17.62	17.35	26,329
November 14, 2025	17.41	17.5	17.5	17.69	17.4	13,259
November 13, 2025	17.58	17.38	17.38	17.67	17.38	26,507
November 12, 2025	17.67	17.73	17.73	17.79	17.6	14,231
November 11, 2025	17.64	17.68	17.68	17.7	17.41	22,633
November 10, 2025	17.8	17.72	17.72	17.8	17.58	16,242
November 07, 2025	17.87	17.71	17.71	18	17.59	18,900
November 06, 2025	17.7	17.76	17.76	17.85	17.62	9,979
November 05, 2025	17.6	17.61	17.61	17.7	17.55	16,084
November 04, 2025	17.69	17.61	17.61	17.72	17.55	26,027
November 03, 2025	17.93	17.78	17.78	17.93	17.48	25,493
October 31, 2025	18	17.75	17.75	18.08	17.6	53,142
October 30, 2025	17.88	18.04	18.04	18.25	17.86	33,605
October 29, 2025	18	17.81	17.81	18	17.81	11,795
October 28, 2025	17.98	17.94	17.94	18.02	17.88	4,734
October 27, 2025	17.94	17.92	17.92	18.03	17.9	5,739
October 24, 2025	18.01	17.85	17.85	18.12	17.85	13,590
October 23, 2025	18.05	17.92	17.92	18.1	17.9	7,804
October 22, 2025	18.03	17.92	17.92	18.05	17.86	14,035
October 21, 2025	18.29	18.03	18.03	18.29	17.81	18,045
October 20, 2025	18.15	18.1	18.1	18.27	18.04	12,597
October 17, 2025	18.2	18.2	18.2	18.3	18.12	4,716
October 16, 2025	18.05	18.2	18.2	18.4	18.05	10,621
October 15, 2025	18.4	18.39	18.39	18.4	18.09	5,711
October 14, 2025	18.45	18.57	18.17	18.57	18.4	8,882
October 13, 2025	18.49	18.59	18.2	18.59	18.34	7,341
October 10, 2025	18.69	18.56	18.16	18.7	18.52	8,549
October 09, 2025	18.66	18.65	18.25	18.66	18.53	15,845
October 08, 2025	18.89	18.71	18.31	18.89	18.68	8,660
October 07, 2025	18.86	18.7	18.3	18.93	18.65	6,325
October 06, 2025	18.83	18.89	18.48	18.92	18.56	10,842
October 03, 2025	18.8	18.88	18.88	18.94	18.77	10,777
October 02, 2025	18.85	18.88	18.88	18.91	18.8	12,954
October 01, 2025	18.72	18.75	18.75	18.77	18.56	9,200
September 30, 2025	18.5	18.59	18.59	18.59	18.25	22,322
September 29, 2025	18.56	18.53	18.53	18.61	18.43	8,793
September 26, 2025	18.42	18.5	18.5	18.58	18.32	8,690
September 25, 2025	18.5	18.56	18.56	18.63	18.39	6,090
September 24, 2025	18.68	18.5	18.5	18.75	18.5	14,409
September 23, 2025	18.6	18.63	18.63	18.73	18.58	11,335
September 22, 2025	18.75	18.67	18.67	18.75	18.61	15,216
September 19, 2025	18.76	18.79	18.79	18.79	18.76	2,575
September 18, 2025	18.75	18.8	18.8	18.83	18.72	11,438
September 17, 2025	18.73	18.88	18.88	18.89	18.69	27,466
September 16, 2025	18.75	18.75	18.75	18.8	18.72	9,033
September 15, 2025	18.69	18.78	18.78	18.78	18.62	14,140
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

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