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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.87	22.89	22.89	22.9	22.8	4,468
September 09, 2025	22.87	22.86	22.86	22.98	22.8	5,938
September 08, 2025	22.5	22.92	22.92	22.92	22.49	8,030
September 05, 2025	22.55	22.5	22.5	22.74	22.5	6,579
September 04, 2025	22.57	22.49	22.49	22.57	22.35	6,673
September 03, 2025	22.2	22.54	22.54	22.61	22.2	3,696
September 02, 2025	22.2	22.28	22.28	22.63	22.17	3,861
August 29, 2025	22.58	22.2	22.2	22.64	22.12	84,218
August 28, 2025	22.62	22.58	22.58	22.65	22.45	3,951
August 27, 2025	22.5	22.43	22.43	22.74	22.42	2,598
August 26, 2025	22.78	22.66	22.66	22.79	22.52	11,341
August 25, 2025	22.74	22.74	22.74	22.79	22.57	8,533
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

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