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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	22.4	22.64	22.64	22.71	22.35	13,269
August 21, 2025	22.31	22.4	22.4	22.5	22.23	13,321
August 20, 2025	22	22.23	22.23	22.29	22	5,214
August 19, 2025	21.83	21.96	21.96	21.97	21.79	5,501
August 18, 2025	21.8	21.76	21.76	21.8	21.75	4,481
August 15, 2025	21.89	21.76	21.76	22	21.55	9,956
August 14, 2025	21.67	21.73	21.73	21.9	21.65	6,107
August 13, 2025	21.78	21.77	21.77	21.78	21.67	4,329
August 12, 2025	21.81	21.67	21.67	21.83	21.61	14,669
August 11, 2025	22	21.85	21.85	22	21.65	3,882
August 08, 2025	21.77	22	22	22	21.55	7,966
August 07, 2025	22.28	22	22	22.28	21.8	4,262
August 06, 2025	22.45	22.4	22.4	22.45	22.28	16,960
August 05, 2025	21.92	22.09	22.09	22.1	21.9	8,456
August 04, 2025	21.5	21.83	21.83	21.83	21.47	8,054
August 01, 2025	21.47	21.42	21.42	21.55	21.4	4,422
July 31, 2025	21.56	21.5	21.5	21.93	21.4	36,139
July 30, 2025	21.34	21.59	21.59	21.68	21.2	16,056
July 29, 2025	21.11	21.3	21.3	21.3	21.11	3,141
July 28, 2025	21.29	21.27	21.27	21.3	21.04	4,330
July 25, 2025	21.28	21.22	21.22	21.28	21.21	7,322
July 24, 2025	21.16	21.23	21.23	21.26	21.16	2,828
July 23, 2025	21.15	21.2	21.2	21.3	21.15	4,145
July 22, 2025	21.2	21.2	21.2	21.31	21.02	6,330
July 21, 2025	21.14	21.3	21.3	21.3	21.14	6,914
July 18, 2025	21.21	21.29	21.29	21.31	21.21	2,742
July 17, 2025	20.9	21.22	21.22	21.47	20.56	17,301
July 16, 2025	20.67	20.81	20.81	20.9	20.67	6,303
July 15, 2025	20.99	20.83	20.83	20.99	20.82	8,221
July 14, 2025	20.93	21.2	20.81	21.48	20.93	9,054
July 11, 2025	21.38	21	20.61	21.42	21	15,972
July 10, 2025	21.23	21.27	20.88	21.28	21.2	5,633
July 09, 2025	21.24	21.17	20.78	21.24	21.17	1,692
July 08, 2025	21	21.11	21.11	21.18	20.99	8,579
July 07, 2025	21.01	21	21	21.04	20.95	4,535
July 03, 2025	21.3	21.17	21.17	21.31	21.06	9,146
July 02, 2025	20.8	21.12	21.12	21.14	20.62	6,646
July 01, 2025	20.45	20.72	20.72	20.79	20.45	10,062
June 30, 2025	20.35	20.31	20.31	20.46	20.24	276,507
June 27, 2025	20.41	20.36	20.36	20.42	20.3	87,662
June 26, 2025	20.35	20.4	20.4	20.42	20.35	14,741
June 25, 2025	20.4	20.33	20.33	20.4	20.3	36,952
June 24, 2025	20.29	20.38	20.38	20.42	20.2	11,609
June 23, 2025	20.34	20.3	20.3	20.38	20.11	21,161
June 20, 2025	20.45	20.33	20.33	20.45	20.21	32,323
June 18, 2025	20.47	20.42	20.42	20.68	20.42	13,545
June 17, 2025	20.68	20.41	20.41	20.68	20.24	9,740
June 16, 2025	20.67	20.5	20.5	20.67	20.49	3,685
June 13, 2025	20.6	20.45	20.45	20.6	20.4	27,257
June 12, 2025	20.77	20.63	20.63	20.77	20.63	15,137
June 11, 2025	20.54	20.64	20.64	20.79	20.5	20,014
June 10, 2025	20.4	20.48	20.48	20.52	20.38	11,913
June 09, 2025	20.44	20.39	20.39	20.45	20.31	19,539
June 06, 2025	20.35	20.38	20.38	20.41	20.23	7,502
June 05, 2025	20.38	20.36	20.36	20.41	20.31	6,293
June 04, 2025	20.38	20.32	20.32	20.46	20.3	2,096
June 03, 2025	20.46	20.24	20.24	20.46	20.1	11,999
June 02, 2025	20.27	20.42	20.42	20.42	20.09	6,609
May 30, 2025	20	20.42	20.42	20.5	20	57,267
May 29, 2025	20.2	20.02	20.02	20.31	20	11,051

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