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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.25	17.29	17.29	17.37	17.25	3,648
December 03, 2025	17.55	17.37	17.37	17.61	17.35	7,562
December 02, 2025	17.25	17.55	17.55	17.71	17.16	12,114
December 01, 2025	17.35	17.25	17.25	17.35	17.15	6,480
November 28, 2025	17.25	17.16	17.16	17.25	17.16	2,577
November 26, 2025	17.27	17.2	17.2	17.35	17.2	2,689
November 25, 2025	17.13	17.26	17.26	17.35	17.12	27,406
November 24, 2025	17.09	17.05	17.05	17.12	16.91	14,268
November 21, 2025	17	16.98	16.98	17.13	16.69	10,565
November 20, 2025	17.1	17.01	17.01	17.1	16.91	8,620
November 19, 2025	17.09	17.02	17.02	17.13	17	7,482
November 18, 2025	17.12	17.17	17.17	17.25	17.01	11,919
November 17, 2025	17.54	17.13	17.13	17.54	17.13	7,179
November 14, 2025	17.33	17.33	17.33	17.33	17.33	450
November 13, 2025	17.56	17.31	17.31	17.61	17.31	6,698
November 12, 2025	17.63	17.56	17.56	17.67	17.56	5,058
November 11, 2025	17.45	17.5	17.5	17.51	17.42	2,846
November 10, 2025	17.35	17.3	17.3	17.35	17.24	1,724
November 07, 2025	17.22	17.17	17.17	17.22	17.1	7,224
November 06, 2025	17.4	17.22	17.22	17.62	17.15	6,939
November 05, 2025	17.2	17.1	17.1	17.27	17.1	11,355
November 04, 2025	17.25	17.16	17.16	17.3	17.16	5,150
November 03, 2025	17.6	17.25	17.25	17.6	17.2	9,995
October 31, 2025	17.55	17.5	17.5	17.64	17.2	23,188
October 30, 2025	17.7	17.62	17.62	17.71	17.62	9,237
October 29, 2025	17.65	17.63	17.63	17.72	17.6	4,112
October 28, 2025	17.65	17.63	17.66	17.66	17.6	4,307
October 27, 2025	17.62	17.61	17.61	17.7	17.61	3,858
October 24, 2025	17.36	17.66	17.66	17.7	17.36	19,897
October 23, 2025	17.8	17.8	17.8	17.85	17.77	1,998
October 22, 2025	17.97	17.9	17.9	17.98	17.9	6,479
October 21, 2025	18	18.03	18.03	18.09	17.98	3,435
October 20, 2025	18.01	18.05	18.05	18.05	18	3,725
October 17, 2025	18.06	18.05	18.05	18.07	18.05	1,028
October 16, 2025	17.99	18	18	18.07	17.93	3,823
October 15, 2025	18.07	18.13	18.13	18.15	17.87	4,885
October 14, 2025	18.29	18.16	17.77	18.54	18.03	18,342
October 13, 2025	18.4	18.3	17.91	18.4	18.02	2,428
October 10, 2025	18.3	18.15	18.15	18.42	18.1	7,527
October 09, 2025	18.57	18.1	18.1	18.63	18.1	6,862
October 08, 2025	18.51	18.62	18.62	18.75	18.5	11,526
October 07, 2025	18.68	18.58	18.58	18.68	18.58	1,894
October 06, 2025	18.56	18.78	18.78	18.78	18.56	4,669
October 03, 2025	18.65	18.61	18.61	18.65	18.57	4,582
October 02, 2025	18.39	18.62	18.62	18.62	18.39	5,894
October 01, 2025	18.31	18.42	18.42	18.5	18.31	2,756
September 30, 2025	18.51	18.29	18.29	18.58	18.15	23,593
September 29, 2025	18.61	18.61	18.61	18.68	18.31	2,759
September 26, 2025	18.62	18.68	18.68	18.68	18.57	7,744
September 25, 2025	18.39	18.55	18.55	18.63	18.39	4,950
September 24, 2025	18.43	18.57	18.57	18.57	18.43	6,880
September 23, 2025	18.39	18.45	18.45	18.54	18.31	1,294
September 22, 2025	18.49	18.48	18.48	18.52	18.48	2,827
September 19, 2025	18.52	18.5	18.5	18.52	18.45	2,624
September 18, 2025	18.59	18.52	18.52	18.59	18.47	5,741
September 17, 2025	18.54	18.57	18.57	18.58	18.51	8,679
September 16, 2025	18.52	18.5	18.5	18.53	18.5	4,389
September 15, 2025	18.37	18.5	18.5	18.58	18.37	4,265
September 12, 2025	18.42	18.49	18.49	18.51	18.42	1,814
September 11, 2025	18.6	18.46	18.46	18.6	18.4	8,712

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