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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.7	17.62	17.62	17.7	17.55	4,693
February 19, 2026	17.44	17.55	17.55	17.63	17.41	7,805
February 18, 2026	17.59	17.48	17.48	17.6	17.47	6,421
February 17, 2026	17.68	17.37	17.37	17.8	17.37	23,916
February 13, 2026	17.82	17.76	17.76	17.84	17.7	5,676
February 12, 2026	17.88	17.7	17.7	17.88	17.66	6,808
February 11, 2026	17.71	17.72	17.72	17.86	17.71	7,913
February 10, 2026	17.65	17.65	17.65	17.87	17.62	13,062
February 09, 2026	17.61	17.61	17.61	17.65	17.6	9,244
February 06, 2026	17.41	17.57	17.57	17.65	17.41	14,896
February 05, 2026	17.43	17.45	17.45	17.55	17.43	13,568
February 04, 2026	17.54	17.48	17.48	17.54	17.45	5,571
February 03, 2026	17.65	17.55	17.55	17.65	17.55	6,632
February 02, 2026	17.82	17.68	17.68	17.84	17.67	4,682
January 30, 2026	17.55	17.73	17.73	17.8	17.5	10,751
January 29, 2026	17.75	17.8	17.8	17.88	17.64	5,297
January 28, 2026	17.86	17.83	17.83	18	17.8	18,338
January 27, 2026	17.69	17.9	17.9	17.9	17.67	19,449
January 26, 2026	17.5	17.63	17.63	17.66	17.5	24,544
January 23, 2026	17.38	17.42	17.42	17.48	17.38	20,195
January 22, 2026	17.51	17.39	17.39	17.51	17.35	12,082
January 21, 2026	17.42	17.44	17.44	17.45	17.38	5,720
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

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