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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.3	22.23	22.23	22.3	22.16	1,529
December 03, 2025	22.08	22.15	22.15	22.21	22.08	6,107
December 02, 2025	22.15	22.16	22.16	22.27	22.05	4,608
December 01, 2025	22.45	22.15	22.15	22.45	22.02	2,588
November 28, 2025	22.45	22.19	22.19	22.45	22.05	33,738
November 26, 2025	22.45	22.35	22.35	22.5	22.31	11,436
November 25, 2025	22.16	22.28	22.28	22.39	22.16	8,200
November 24, 2025	22.19	22.21	22.21	22.25	22.15	8,169
November 21, 2025	22.05	22.18	22.18	22.28	22	33,733
November 20, 2025	22.1	22.09	22.09	22.17	21.99	30,778
November 19, 2025	22.07	22.07	22.07	22.28	22.05	8,383
November 18, 2025	22.23	22.05	22.05	22.34	22	9,054
November 17, 2025	22.2	22.1	22.1	22.26	22.05	12,165
November 14, 2025	22.37	22.21	22.21	22.37	22.08	6,924
November 13, 2025	22.11	22.38	22.38	22.51	22.05	8,673
November 12, 2025	22.39	22.3	22.3	22.4	22.13	9,633
November 11, 2025	22.28	22.3	22.3	22.45	22.24	10,636
November 10, 2025	22.35	22.25	22.25	22.35	22.15	13,255
November 07, 2025	22.1	22.14	22.14	22.16	21.87	22,821
November 06, 2025	22.39	22.16	22.16	22.39	22.1	11,334
November 05, 2025	22.16	22.29	22.29	22.45	22.1	27,731
November 04, 2025	22.07	22.2	22.2	22.26	22.05	10,241
November 03, 2025	22.27	22.1	22.1	22.27	21.8	42,963
October 31, 2025	22.2	22.06	22.06	22.2	21.8	91,151
October 30, 2025	22.41	22.2	22.2	22.41	22.2	3,522
October 29, 2025	22.68	22.36	22.36	22.69	22.28	7,890
October 28, 2025	22.35	22.5	22.5	22.5	22.3	6,425
October 27, 2025	22.67	22.34	22.34	22.67	22.15	5,755
October 24, 2025	22.66	22.57	22.57	22.69	22.51	5,710
October 23, 2025	22.65	22.57	22.57	22.67	22.57	3,348
October 22, 2025	22.58	22.62	22.62	22.68	22.57	4,610
October 21, 2025	22.81	22.79	22.79	22.85	22.32	23,280
October 20, 2025	22.65	22.86	22.86	22.92	22.56	8,989
October 17, 2025	22.16	22.65	22.65	22.74	22.16	38,793
October 16, 2025	22.22	22.16	22.16	22.25	22.15	16,286
October 15, 2025	22.27	22.21	22.21	22.41	22	11,262
October 14, 2025	22.38	22.56	22.17	22.7	22.35	6,099
October 13, 2025	22.35	22.26	21.87	22.65	22.26	5,476
October 10, 2025	22.71	22.3	21.91	22.71	22.3	7,975
October 09, 2025	22.8	22.5	22.11	22.92	22.5	7,818
October 08, 2025	22.67	22.68	22.29	22.94	22.67	8,611
October 07, 2025	22.68	22.68	22.29	22.85	22.66	6,496
October 06, 2025	22.78	22.73	22.34	22.88	22.7	5,157
October 03, 2025	22.75	22.9	22.9	22.92	22.75	2,182
October 02, 2025	22.89	22.92	22.92	23.06	22.8	6,588
October 01, 2025	22.6	23.02	23.02	23.02	22.6	17,004
September 30, 2025	22.8	22.6	22.6	22.98	22.6	16,270
September 29, 2025	22.76	22.8	22.8	22.92	22.76	8,460
September 26, 2025	22.77	22.76	22.76	22.78	22.7	5,287
September 25, 2025	22.89	22.85	22.85	22.92	22.8	13,166
September 24, 2025	22.76	22.87	22.87	22.87	22.75	5,312
September 23, 2025	22.78	22.85	22.85	22.85	22.73	2,276
September 22, 2025	22.71	22.9	22.9	22.9	22.71	5,167
September 19, 2025	22.85	22.76	22.76	22.85	22.7	3,551
September 18, 2025	22.75	22.85	22.85	22.85	22.72	4,265
September 17, 2025	22.76	22.85	22.85	22.85	22.7	3,244
September 16, 2025	22.75	22.82	22.82	22.83	22.72	8,497
September 15, 2025	22.9	22.86	22.86	22.9	22.39	7,539
September 12, 2025	22.9	22.88	22.88	22.9	22.73	1,674
September 11, 2025	22.78	22.85	22.85	22.9	22.38	11,644

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