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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	11.8	11.66	11.66	11.82	11.65	1.29M
October 22, 2025	11.77	11.78	11.78	11.88	11.65	1.63M
October 21, 2025	11.8	11.8	11.8	11.92	11.74	2.26M
October 20, 2025	11.64	11.88	11.88	11.9	11.6	1.78M
October 17, 2025	11.81	11.64	11.64	11.9	11.32	2.17M
October 16, 2025	11.9	11.87	11.87	12.18	11.76	2.73M
October 15, 2025	11.81	11.88	11.88	12.05	11.81	1.77M
October 14, 2025	11.54	11.8	11.8	11.88	11.51	1.62M
October 13, 2025	11.45	11.62	11.62	11.63	11.37	1.72M
October 10, 2025	11.5	11.39	11.39	11.71	11.38	2.13M
October 09, 2025	12.12	11.52	11.52	12.12	11.47	2.83M
October 08, 2025	12.21	12.09	12.09	12.21	12.01	1.69M
October 07, 2025	12.28	12.09	12.09	12.36	12.06	1.99M
October 06, 2025	12.43	12.28	12.28	12.44	12.25	1.9M
October 03, 2025	12.46	12.46	12.46	12.58	12.39	2.25M
October 02, 2025	12.34	12.43	12.43	12.45	12.2	1.98M
October 01, 2025	12.2	12.31	12.31	12.38	12.12	2.56M
September 30, 2025	12	12.21	12.21	12.24	11.96	1.77M
September 29, 2025	12.07	12.02	12.02	12.07	11.93	1.83M
September 26, 2025	11.97	12.05	12.05	12.1	11.96	2.15M
September 25, 2025	11.91	11.95	11.95	12.03	11.86	2.24M
September 24, 2025	11.85	11.98	11.98	12.01	11.8	3.25M
September 23, 2025	11.74	11.88	11.88	11.98	11.72	2.31M
September 22, 2025	11.87	11.74	11.74	11.87	11.68	2.16M
September 19, 2025	11.72	11.87	11.87	11.9	11.71	4.83M
September 18, 2025	11.78	11.65	11.65	11.86	11.62	1.9M
September 17, 2025	11.58	11.78	11.78	12	11.56	3.18M
September 16, 2025	11.65	11.54	11.54	11.68	11.5	1.68M
September 15, 2025	11.76	11.67	11.67	11.8	11.55	1.99M
September 12, 2025	11.87	11.7	11.7	11.87	11.68	1.76M
September 11, 2025	11.73	11.89	11.89	12.03	11.71	2.1M
September 10, 2025	11.86	11.74	11.74	11.92	11.71	1.38M
September 09, 2025	11.99	11.84	11.84	12.08	11.79	1.5M
September 08, 2025	12.15	11.99	11.99	12.15	11.9	1.9M
September 05, 2025	11.96	12.17	12.17	12.28	11.95	2.8M
September 04, 2025	11.87	11.87	11.87	11.98	11.77	1.63M
September 03, 2025	11.6	11.86	11.86	11.87	11.59	1.61M
September 02, 2025	11.62	11.68	11.68	11.71	11.52	2.55M
August 29, 2025	11.75	11.94	11.94	11.94	11.74	2.16M
August 28, 2025	11.86	11.82	11.82	11.93	11.72	1.92M
August 27, 2025	11.76	11.82	11.82	11.91	11.76	1.78M
August 26, 2025	11.76	11.81	11.81	11.84	11.7	1.4M
August 25, 2025	11.77	11.76	11.76	11.95	11.74	2.09M
August 22, 2025	11.37	11.83	11.83	11.94	11.37	3.7M
August 21, 2025	11.51	11.36	11.36	11.51	11.31	1.75M
August 20, 2025	11.49	11.61	11.61	11.63	11.45	2.05M
August 19, 2025	11.37	11.49	11.49	11.56	11.35	2.04M
August 18, 2025	11.57	11.44	11.44	11.58	11.41	2.23M
August 15, 2025	11.64	11.6	11.6	11.69	11.55	3.04M
August 14, 2025	11.95	11.92	11.62	12.02	11.87	3.74M
August 13, 2025	12.04	12.07	11.77	12.19	11.84	3.97M
August 12, 2025	11.94	12.02	11.72	12.11	11.91	2.87M
August 11, 2025	11.9	11.81	11.51	12.02	11.75	2.44M
August 08, 2025	11.75	11.82	11.82	11.87	11.69	1.53M
August 07, 2025	11.74	11.76	11.76	11.86	11.62	1.74M
August 06, 2025	11.75	11.66	11.66	11.78	11.56	2.18M
August 05, 2025	11.4	11.79	11.79	11.84	11.39	2.85M
August 04, 2025	11.31	11.39	11.39	11.49	11.25	2.1M
August 01, 2025	11.25	11.2	11.2	11.65	10.95	5.63M
July 31, 2025	11.42	11.16	11.16	11.47	11.09	4.56M

Arbor Realty Trust, Inc. (ABR) NYSE