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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	17.4	17.4	17.4	17.51	17.26	16,056
January 16, 2026	17.44	17.48	17.48	17.55	17.42	9,931
January 15, 2026	17.66	17.5	17.5	17.69	17.4	32,567
January 14, 2026	17.78	17.79	17.39	17.86	17.72	15,102
January 13, 2026	17.74	17.85	17.45	17.86	17.72	14,040
January 12, 2026	17.86	17.8	17.4	17.86	17.75	15,514
January 09, 2026	17.75	17.83	17.83	17.85	17.67	13,006
January 08, 2026	17.75	17.73	17.73	17.78	17.57	19,475
January 07, 2026	17.35	17.75	17.75	17.75	17.35	39,846
January 06, 2026	17.5	17.52	17.52	17.7	17.49	10,644
January 05, 2026	17.25	17.49	17.49	17.51	17.25	13,238
January 02, 2026	17.15	17.25	17.25	17.37	17.12	17,979
December 31, 2025	17.2	17.05	17.05	17.32	17.02	45,591
December 30, 2025	17.32	17.28	17.28	17.42	17.11	56,480
December 29, 2025	17.22	17.44	17.44	17.46	17.11	13,248
December 26, 2025	17.08	17.1	17.1	17.36	17.01	37,894
December 24, 2025	17.4	17.06	17.06	17.4	17.05	31,983
December 23, 2025	17.41	17.41	17.41	17.46	17.4	9,583
December 22, 2025	17.32	17.4	17.4	17.5	17.32	9,879
December 19, 2025	17.33	17.35	17.35	17.4	17.23	11,744
December 18, 2025	17.3	17.27	17.27	17.39	17.23	17,271
December 17, 2025	17.4	17.3	17.3	17.4	17.25	9,521
December 16, 2025	17.4	17.31	17.31	17.4	17.25	13,238
December 15, 2025	17.36	17.32	17.32	17.5	17.32	9,141
December 12, 2025	17.27	17.31	17.31	17.42	17.27	11,452
December 11, 2025	17.4	17.38	17.38	17.4	17.33	8,538
December 10, 2025	17.48	17.5	17.5	17.5	17.32	13,794
December 09, 2025	17.56	17.5	17.5	17.56	17.49	12,542
December 08, 2025	17.55	17.54	17.54	17.63	17.54	13,158
December 05, 2025	17.66	17.55	17.55	17.66	17.55	34,662
December 04, 2025	17.79	17.66	17.66	17.85	17.58	7,364
December 03, 2025	17.9	17.85	17.85	17.97	17.85	5,995
December 02, 2025	17.65	17.92	17.92	17.96	17.65	8,406
December 01, 2025	17.7	17.8	17.8	17.9	17.7	6,038
November 28, 2025	17.68	17.75	17.75	17.85	17.62	4,735
November 26, 2025	17.48	17.58	17.58	17.61	17.48	5,091
November 25, 2025	17.6	17.45	17.45	17.7	17.45	11,308
November 24, 2025	17.59	17.63	17.63	17.75	17.56	8,105
November 21, 2025	17.36	17.46	17.46	17.62	17.26	19,843
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

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