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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.4	18.43	18.43	18.5	18.39	6,975
September 09, 2025	18.23	18.34	18.34	18.37	18.23	6,222
September 08, 2025	18.21	18.17	18.17	18.21	18.17	1,326
September 05, 2025	18.2	18.2	18.2	18.2	18.19	990
September 04, 2025	18.23	18.2	18.2	18.26	18.2	1,144
September 03, 2025	18	18.2	18.2	18.2	17.99	2,869
September 02, 2025	18	18	18	18.23	18	7,137
August 29, 2025	18.33	18.28	18.28	18.33	18.25	2,160
August 28, 2025	18.3	18.2	18.2	18.49	17.96	16,478
August 27, 2025	18.42	18.5	18.5	18.5	18.37	5,483
August 26, 2025	18.3	18.42	18.42	18.5	18.3	2,641
August 25, 2025	18.27	18.69	18.69	19	18.18	18,907
August 22, 2025	17.86	18.28	18.28	18.28	17.86	2,989
August 21, 2025	18.13	18.18	18.18	18.26	18.13	1,683
August 20, 2025	18.12	18.24	18.24	18.28	18.12	1,407
August 19, 2025	18.28	18.13	18.13	18.28	17.97	2,816
August 18, 2025	18.27	18.26	18.26	18.27	18.24	2,123
August 15, 2025	18.2	18.17	18.17	18.2	18.17	6,764
August 14, 2025	18.13	18.15	18.15	18.28	18.1	13,693
August 13, 2025	17.89	18.1	18.1	18.1	17.89	11,570
August 12, 2025	17.81	17.9	17.9	17.9	17.77	6,906
August 11, 2025	17.69	17.79	17.79	17.8	17.69	7,179
August 08, 2025	17.71	17.5	17.5	17.9	17.5	4,021
August 07, 2025	17.8	17.8	17.8	17.8	17.45	5,344
August 06, 2025	17.78	17.84	17.84	17.92	17.7	3,335
August 05, 2025	17.77	17.8	17.8	17.8	17.75	2,445
August 04, 2025	17.79	17.88	17.88	17.88	17.74	7,961
August 01, 2025	17.7	17.67	17.67	17.72	17.67	3,293
July 31, 2025	17.75	17.78	17.78	17.96	17.6	32,860
July 30, 2025	17.73	17.71	17.71	17.73	17.57	7,309
July 29, 2025	17.61	17.65	17.65	17.69	17.6	5,075
July 28, 2025	17.69	17.59	17.59	17.69	17.58	1,944
July 25, 2025	17.64	17.64	17.64	17.68	17.52	3,760
July 24, 2025	17.57	17.64	17.64	17.64	17.55	3,998
July 23, 2025	17.48	17.6	17.6	17.68	17.48	7,315
July 22, 2025	17.43	17.61	17.61	17.7	17.43	4,628
July 21, 2025	17.41	17.4	17.4	17.44	17.38	4,965
July 18, 2025	17.38	17.4	17.4	17.45	17.38	2,888
July 17, 2025	17.43	17.43	17.43	17.43	17.36	2,167
July 16, 2025	17.46	17.43	17.43	17.51	17.38	2,244
July 15, 2025	17.4	17.42	17.42	17.51	17.38	6,845
July 14, 2025	17.82	17.81	17.41	17.85	17.65	15,290
July 11, 2025	17.84	17.84	17.44	17.85	17.82	4,413
July 10, 2025	17.85	17.83	17.44	17.9	17.65	7,600
July 09, 2025	17.75	17.84	17.45	17.84	17.61	6,816
July 08, 2025	17.79	17.82	17.43	17.85	17.78	7,307

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