Arbor Realty Trust, Inc. (ABR) NYSE
7.83
+0.12(+1.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 7.68 | 7.83 | 7.83 | 7.87 | 7.65 | 2.95M |
| March 18, 2026 | 7.71 | 7.71 | 7.71 | 7.77 | 7.61 | 3.5M |
| March 17, 2026 | 7.82 | 7.78 | 7.78 | 7.95 | 7.75 | 1.78M |
| March 16, 2026 | 7.74 | 7.7 | 7.7 | 7.84 | 7.7 | 2.8M |
| March 13, 2026 | 7.85 | 7.67 | 7.67 | 7.9 | 7.64 | 2.12M |
| March 12, 2026 | 7.9 | 7.84 | 7.84 | 7.98 | 7.8 | 2.66M |
| March 11, 2026 | 7.85 | 7.98 | 7.98 | 8 | 7.76 | 3.11M |
| March 10, 2026 | 8.15 | 7.87 | 7.87 | 8.2 | 7.86 | 3.95M |
| March 09, 2026 | 8.61 | 8.5 | 8.5 | 8.62 | 8.16 | 5.26M |
| March 06, 2026 | 8.55 | 8.69 | 8.69 | 8.7 | 8.47 | 5.18M |
| March 05, 2026 | 8.73 | 8.59 | 8.59 | 8.8 | 8.51 | 5.11M |
| March 04, 2026 | 8.51 | 8.85 | 8.85 | 8.9 | 8.45 | 5.91M |
| March 03, 2026 | 8.38 | 8.38 | 8.38 | 8.43 | 8.16 | 4.28M |
| March 02, 2026 | 7.76 | 8.59 | 8.59 | 8.64 | 7.74 | 9.78M |
| February 27, 2026 | 7.57 | 7.93 | 7.93 | 8.04 | 7.47 | 12.52M |
| February 26, 2026 | 7.23 | 7.26 | 7.26 | 7.31 | 7.14 | 3.99M |
| February 25, 2026 | 7.31 | 7.17 | 7.17 | 7.35 | 7.11 | 4.74M |
| February 24, 2026 | 7.45 | 7.29 | 7.29 | 7.46 | 7.27 | 3.36M |
| February 23, 2026 | 7.39 | 7.42 | 7.42 | 7.53 | 7.34 | 3.59M |
| February 20, 2026 | 7.48 | 7.45 | 0 | 7.59 | 7.36 | 4.09M |
| February 19, 2026 | 7.36 | 7.47 | 0 | 7.51 | 7.32 | 3.61M |
| February 18, 2026 | 7.36 | 7.4 | 0 | 7.55 | 7.31 | 4.04M |
| February 17, 2026 | 7.7 | 7.33 | 0 | 7.72 | 7.2 | 5.86M |
| February 13, 2026 | 7.45 | 7.72 | 0 | 7.88 | 7.39 | 4.99M |
| February 12, 2026 | 7.65 | 7.42 | 0 | 7.76 | 7.3 | 6.22M |
| February 11, 2026 | 7.89 | 7.6 | 0 | 7.89 | 7.59 | 5.26M |
| February 10, 2026 | 7.88 | 7.86 | 0 | 7.95 | 7.8 | 4.32M |
| February 09, 2026 | 7.63 | 7.82 | 0 | 7.84 | 7.59 | 4.72M |
| February 06, 2026 | 7.75 | 7.8 | 0 | 7.81 | 7.62 | 3.7M |
| February 05, 2026 | 7.74 | 7.67 | 0 | 7.78 | 7.59 | 5.63M |
| February 04, 2026 | 7.71 | 7.8 | 0 | 7.88 | 7.53 | 3.73M |
| February 03, 2026 | 7.47 | 7.63 | 0 | 7.64 | 7.38 | 4.13M |
| February 02, 2026 | 7.66 | 7.47 | 0 | 7.73 | 7.46 | 5.25M |
| January 30, 2026 | 7.8 | 7.7 | 0 | 7.83 | 7.5 | 4.92M |
| January 29, 2026 | 7.76 | 7.88 | 0 | 7.92 | 7.69 | 3.42M |
| January 28, 2026 | 7.82 | 7.74 | 0 | 7.97 | 7.72 | 3.15M |
| January 27, 2026 | 7.69 | 7.77 | 0 | 7.81 | 7.62 | 3.44M |
| January 26, 2026 | 7.72 | 7.7 | 0 | 7.77 | 7.57 | 4.69M |
| January 23, 2026 | 7.9 | 7.74 | 0 | 7.93 | 7.74 | 4.58M |
| January 22, 2026 | 8.1 | 7.96 | 0 | 8.24 | 7.92 | 3.38M |
| January 21, 2026 | 8.08 | 8.06 | 0 | 8.1 | 7.95 | 2.35M |
| January 20, 2026 | 8.1 | 8.02 | 0 | 8.14 | 7.99 | 3M |
| January 16, 2026 | 8.17 | 8.27 | 0 | 8.45 | 8.16 | 4.93M |
| January 15, 2026 | 8.08 | 8.21 | 0 | 8.32 | 7.96 | 4.22M |
| January 14, 2026 | 7.74 | 8.08 | 0 | 8.1 | 7.69 | 3.26M |
| January 13, 2026 | 7.85 | 7.75 | 0 | 7.91 | 7.7 | 3.13M |
| January 12, 2026 | 8.01 | 7.81 | 0 | 8.05 | 7.77 | 2.82M |
| January 09, 2026 | 7.91 | 8.07 | 0 | 8.14 | 7.78 | 3.62M |
| January 08, 2026 | 7.69 | 7.79 | 0 | 7.92 | 7.58 | 5.18M |
| January 07, 2026 | 7.97 | 7.69 | 0 | 8.02 | 7.66 | 4.35M |
| January 06, 2026 | 7.97 | 7.96 | 0 | 8.09 | 7.81 | 3.27M |
| January 05, 2026 | 7.99 | 7.98 | 0 | 8.19 | 7.92 | 3.9M |
| January 02, 2026 | 7.75 | 7.95 | 0 | 8.04 | 7.72 | 2.54M |
| December 31, 2025 | 7.79 | 7.76 | 0 | 7.85 | 7.74 | 3.94M |
| December 30, 2025 | 7.81 | 7.77 | 0 | 7.94 | 7.76 | 3.88M |
| December 29, 2025 | 7.91 | 7.83 | 0 | 7.99 | 7.81 | 3.9M |
| December 26, 2025 | 7.9 | 7.97 | 0 | 7.99 | 7.78 | 2.92M |
| December 24, 2025 | 7.7 | 7.93 | 0 | 7.93 | 7.69 | 1.68M |
| December 23, 2025 | 7.81 | 7.7 | 0 | 7.82 | 7.69 | 4.43M |
| December 22, 2025 | 7.81 | 7.81 | 0 | 7.92 | 7.72 | 5.27M |
