Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
8.50
-0.19 (-2.19%)
At close: Mar 9, 2026, 4:00 PM EDT
8.56
+0.06 (0.71%)
After-hours: Mar 9, 2026, 7:08 PM EDT
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.61 | 8.62 | 8.16 | 8.50 | 8.20 | -2.19% | 5,258,490 |
| Mar 6, 2026 | 8.55 | 8.70 | 8.47 | 8.69 | 8.38 | 1.16% | 5,181,988 |
| Mar 5, 2026 | 8.73 | 8.80 | 8.51 | 8.59 | 8.29 | -2.94% | 5,114,476 |
| Mar 4, 2026 | 8.51 | 8.90 | 8.45 | 8.85 | 8.54 | 5.61% | 5,919,776 |
| Mar 3, 2026 | 8.38 | 8.43 | 8.16 | 8.38 | 8.08 | -2.44% | 4,741,760 |
| Mar 2, 2026 | 7.76 | 8.64 | 7.74 | 8.59 | 8.29 | 8.32% | 9,782,349 |
| Feb 27, 2026 | 7.57 | 8.04 | 7.47 | 7.93 | 7.65 | 9.23% | 12,522,253 |
| Feb 26, 2026 | 7.23 | 7.31 | 7.14 | 7.26 | 7.00 | 1.26% | 3,985,194 |
| Feb 25, 2026 | 7.31 | 7.35 | 7.11 | 7.17 | 6.92 | -1.65% | 4,738,860 |
| Feb 24, 2026 | 7.45 | 7.46 | 7.27 | 7.29 | 7.03 | -1.75% | 3,356,209 |
| Feb 23, 2026 | 7.39 | 7.53 | 7.34 | 7.42 | 7.16 | -0.40% | 3,594,885 |
| Feb 20, 2026 | 7.48 | 7.59 | 7.36 | 7.45 | 7.19 | -0.27% | 4,085,119 |
| Feb 19, 2026 | 7.36 | 7.51 | 7.32 | 7.47 | 7.21 | 0.95% | 3,613,672 |
| Feb 18, 2026 | 7.36 | 7.55 | 7.31 | 7.40 | 7.14 | 0.95% | 4,037,000 |
| Feb 17, 2026 | 7.70 | 7.72 | 7.20 | 7.33 | 7.07 | -5.05% | 5,855,638 |
| Feb 13, 2026 | 7.45 | 7.88 | 7.39 | 7.72 | 7.45 | 4.04% | 4,994,113 |
| Feb 12, 2026 | 7.65 | 7.76 | 7.30 | 7.42 | 7.16 | -2.37% | 6,216,848 |
| Feb 11, 2026 | 7.89 | 7.89 | 7.59 | 7.60 | 7.33 | -3.31% | 5,260,817 |
| Feb 10, 2026 | 7.88 | 7.95 | 7.80 | 7.86 | 7.58 | 0.51% | 4,319,621 |
| Feb 9, 2026 | 7.63 | 7.84 | 7.59 | 7.82 | 7.54 | 0.26% | 4,720,652 |
| Feb 6, 2026 | 7.75 | 7.81 | 7.62 | 7.80 | 7.52 | 1.69% | 3,701,037 |
| Feb 5, 2026 | 7.74 | 7.78 | 7.59 | 7.67 | 7.40 | -1.67% | 5,630,784 |
| Feb 4, 2026 | 7.71 | 7.88 | 7.53 | 7.80 | 7.52 | 2.23% | 3,734,873 |
| Feb 3, 2026 | 7.47 | 7.64 | 7.38 | 7.63 | 7.36 | 2.14% | 4,125,695 |
| Feb 2, 2026 | 7.66 | 7.73 | 7.46 | 7.47 | 7.21 | -2.99% | 5,251,705 |
| Jan 30, 2026 | 7.80 | 7.83 | 7.50 | 7.70 | 7.43 | -2.28% | 4,917,816 |
| Jan 29, 2026 | 7.76 | 7.92 | 7.69 | 7.88 | 7.60 | 1.81% | 3,423,857 |
| Jan 28, 2026 | 7.82 | 7.97 | 7.72 | 7.74 | 7.47 | -0.39% | 3,153,328 |
| Jan 27, 2026 | 7.69 | 7.81 | 7.62 | 7.77 | 7.50 | 0.91% | 3,442,568 |
| Jan 26, 2026 | 7.72 | 7.77 | 7.57 | 7.70 | 7.43 | -0.52% | 4,692,197 |
| Jan 23, 2026 | 7.90 | 7.93 | 7.74 | 7.74 | 7.47 | -2.76% | 4,582,878 |
| Jan 22, 2026 | 8.10 | 8.24 | 7.92 | 7.96 | 7.68 | -1.24% | 3,377,023 |
| Jan 21, 2026 | 8.08 | 8.10 | 7.95 | 8.06 | 7.78 | 0.50% | 2,354,611 |
| Jan 20, 2026 | 8.10 | 8.14 | 7.99 | 8.02 | 7.74 | -3.02% | 3,000,200 |
| Jan 16, 2026 | 8.17 | 8.45 | 8.16 | 8.27 | 7.98 | 0.73% | 4,925,476 |
| Jan 15, 2026 | 8.08 | 8.32 | 7.96 | 8.21 | 7.92 | 1.61% | 4,223,238 |
| Jan 14, 2026 | 7.74 | 8.10 | 7.69 | 8.08 | 7.79 | 4.26% | 3,264,682 |
| Jan 13, 2026 | 7.85 | 7.91 | 7.70 | 7.75 | 7.48 | -0.77% | 3,134,082 |
| Jan 12, 2026 | 8.01 | 8.05 | 7.77 | 7.81 | 7.53 | -3.22% | 2,822,472 |
| Jan 9, 2026 | 7.91 | 8.14 | 7.78 | 8.07 | 7.79 | 3.59% | 3,624,359 |
| Jan 8, 2026 | 7.69 | 7.92 | 7.58 | 7.79 | 7.52 | 1.30% | 5,178,671 |
| Jan 7, 2026 | 7.97 | 8.02 | 7.66 | 7.69 | 7.42 | -3.39% | 4,347,303 |
| Jan 6, 2026 | 7.97 | 8.09 | 7.81 | 7.96 | 7.68 | -0.25% | 3,272,930 |
| Jan 5, 2026 | 7.99 | 8.19 | 7.92 | 7.98 | 7.70 | 0.38% | 3,904,343 |
| Jan 2, 2026 | 7.75 | 8.04 | 7.72 | 7.95 | 7.67 | 2.45% | 2,540,030 |
| Dec 31, 2025 | 7.79 | 7.85 | 7.74 | 7.76 | 7.49 | -0.13% | 3,941,693 |
| Dec 30, 2025 | 7.81 | 7.94 | 7.76 | 7.77 | 7.50 | -0.77% | 3,884,191 |
| Dec 29, 2025 | 7.91 | 7.99 | 7.81 | 7.83 | 7.55 | -1.76% | 3,897,735 |
| Dec 26, 2025 | 7.90 | 7.99 | 7.78 | 7.97 | 7.69 | 0.50% | 2,918,660 |
| Dec 24, 2025 | 7.70 | 7.93 | 7.69 | 7.93 | 7.65 | 2.99% | 1,684,489 |
| Dec 23, 2025 | 7.81 | 7.82 | 7.69 | 7.70 | 7.43 | -1.41% | 4,432,632 |
| Dec 22, 2025 | 7.81 | 7.92 | 7.72 | 7.81 | 7.53 | -2.01% | 5,265,852 |
| Dec 19, 2025 | 8.06 | 8.14 | 7.94 | 7.97 | 7.69 | -1.12% | 6,797,469 |
| Dec 18, 2025 | 8.30 | 8.40 | 8.06 | 8.06 | 7.78 | -2.66% | 3,404,964 |
| Dec 17, 2025 | 8.40 | 8.51 | 8.18 | 8.28 | 7.99 | -1.19% | 4,442,826 |
| Dec 16, 2025 | 8.41 | 8.54 | 8.35 | 8.38 | 8.08 | - | 3,105,326 |
| Dec 15, 2025 | 8.73 | 8.76 | 8.37 | 8.38 | 8.08 | -5.52% | 3,705,353 |
| Dec 12, 2025 | 9.02 | 9.11 | 8.84 | 8.87 | 8.56 | -1.66% | 2,139,427 |
| Dec 11, 2025 | 9.04 | 9.30 | 9.00 | 9.02 | 8.70 | -0.33% | 2,802,866 |
| Dec 10, 2025 | 8.91 | 9.11 | 8.76 | 9.05 | 8.73 | 1.46% | 2,496,729 |
| Dec 9, 2025 | 8.93 | 9.06 | 8.85 | 8.92 | 8.61 | - | 2,698,864 |
| Dec 8, 2025 | 8.87 | 9.13 | 8.75 | 8.92 | 8.61 | 0.79% | 3,278,786 |
| Dec 5, 2025 | 8.95 | 9.04 | 8.83 | 8.85 | 8.54 | -1.23% | 2,242,099 |
| Dec 4, 2025 | 9.18 | 9.19 | 8.89 | 8.96 | 8.64 | -1.43% | 2,207,759 |
| Dec 3, 2025 | 8.94 | 9.13 | 8.94 | 9.09 | 8.77 | 1.91% | 1,954,806 |
| Dec 2, 2025 | 8.81 | 8.99 | 8.77 | 8.92 | 8.61 | 1.25% | 2,214,246 |
| Dec 1, 2025 | 8.86 | 8.86 | 8.64 | 8.81 | 8.50 | -1.12% | 3,398,171 |
| Nov 28, 2025 | 9.06 | 9.08 | 8.87 | 8.91 | 8.60 | -1.33% | 1,643,035 |
| Nov 26, 2025 | 8.94 | 9.19 | 8.87 | 9.03 | 8.71 | 1.35% | 4,765,570 |
| Nov 25, 2025 | 8.54 | 9.02 | 8.51 | 8.91 | 8.60 | 4.95% | 4,137,791 |
| Nov 24, 2025 | 8.48 | 8.52 | 8.26 | 8.49 | 8.19 | -0.35% | 3,536,312 |
| Nov 21, 2025 | 8.36 | 8.60 | 8.33 | 8.52 | 8.22 | 2.40% | 2,883,059 |
| Nov 20, 2025 | 8.78 | 8.84 | 8.32 | 8.32 | 8.03 | -4.81% | 3,599,558 |
| Nov 19, 2025 | 8.54 | 8.99 | 8.53 | 8.74 | 8.43 | 2.46% | 3,561,327 |
| Nov 18, 2025 | 8.25 | 8.58 | 8.18 | 8.53 | 8.23 | 3.39% | 4,903,419 |
| Nov 17, 2025 | 8.73 | 8.75 | 8.25 | 8.25 | 7.96 | -6.14% | 6,964,343 |
| Nov 14, 2025 | 8.75 | 8.90 | 8.71 | 8.79 | 8.48 | -3.19% | 3,991,173 |
| Nov 13, 2025 | 9.22 | 9.24 | 9.08 | 9.08 | 8.47 | -1.52% | 3,748,759 |
| Nov 12, 2025 | 9.26 | 9.34 | 9.20 | 9.22 | 8.60 | -0.43% | 2,632,908 |
| Nov 11, 2025 | 9.31 | 9.34 | 9.17 | 9.26 | 8.64 | 0.11% | 2,390,672 |
| Nov 10, 2025 | 9.25 | 9.46 | 9.12 | 9.25 | 8.63 | 0.22% | 5,420,534 |
| Nov 7, 2025 | 9.24 | 9.36 | 9.02 | 9.23 | 8.61 | -2.12% | 6,396,855 |
| Nov 6, 2025 | 9.59 | 9.66 | 9.41 | 9.43 | 8.80 | -1.46% | 2,502,808 |
| Nov 5, 2025 | 9.57 | 9.77 | 9.54 | 9.57 | 8.93 | 0.53% | 3,369,852 |
| Nov 4, 2025 | 9.70 | 9.76 | 9.52 | 9.52 | 8.88 | -2.96% | 4,483,253 |
| Nov 3, 2025 | 10.09 | 10.10 | 9.37 | 9.81 | 9.15 | -2.78% | 7,742,068 |
| Oct 31, 2025 | 11.17 | 11.17 | 9.61 | 10.09 | 9.41 | -12.64% | 18,087,845 |
| Oct 30, 2025 | 11.50 | 11.60 | 11.35 | 11.55 | 10.77 | 0.09% | 3,724,219 |
| Oct 29, 2025 | 11.66 | 11.91 | 11.52 | 11.54 | 10.76 | -1.79% | 2,376,440 |
| Oct 28, 2025 | 11.86 | 11.93 | 11.64 | 11.75 | 10.96 | -1.51% | 2,297,499 |
| Oct 27, 2025 | 11.87 | 11.95 | 11.81 | 11.93 | 11.13 | 0.93% | 1,642,401 |
| Oct 24, 2025 | 11.75 | 11.83 | 11.72 | 11.82 | 11.03 | 1.37% | 1,301,689 |
| Oct 23, 2025 | 11.80 | 11.82 | 11.65 | 11.66 | 10.88 | -1.02% | 1,286,335 |
| Oct 22, 2025 | 11.77 | 11.88 | 11.65 | 11.78 | 10.99 | -0.17% | 1,632,409 |
| Oct 21, 2025 | 11.80 | 11.92 | 11.74 | 11.80 | 11.01 | -0.67% | 2,257,068 |
| Oct 20, 2025 | 11.64 | 11.90 | 11.60 | 11.88 | 11.08 | 2.06% | 1,776,972 |
| Oct 17, 2025 | 11.81 | 11.90 | 11.32 | 11.64 | 10.86 | -1.94% | 2,171,509 |
| Oct 16, 2025 | 11.90 | 12.18 | 11.76 | 11.87 | 11.07 | -0.08% | 2,734,435 |
| Oct 15, 2025 | 11.81 | 12.05 | 11.81 | 11.88 | 11.08 | 0.68% | 1,773,503 |
| Oct 14, 2025 | 11.54 | 11.88 | 11.51 | 11.80 | 11.01 | 1.55% | 1,623,350 |