Skip to main content
Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
8.38
-0.31 (-3.62%)
Mar 9, 2026, 3:10 PM EDT - Market open

Arbor Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.618.628.168.38--3.62%3,033,696
Mar 6, 20268.558.708.478.698.691.16%5,174,624
Mar 5, 20268.738.808.518.598.59-2.94%5,103,416
Mar 4, 20268.518.908.458.858.855.61%5,878,152
Mar 3, 20268.388.438.168.388.38-2.44%4,735,820
Mar 2, 20267.768.647.748.598.598.32%9,626,682
Feb 27, 20267.578.047.477.937.939.23%12,493,097
Feb 26, 20267.237.317.147.267.261.26%3,983,113
Feb 25, 20267.317.357.117.177.17-1.65%4,706,350
Feb 24, 20267.457.467.277.297.29-1.75%3,340,775
Feb 23, 20267.397.537.347.427.42-0.40%3,583,340
Feb 20, 20267.487.597.367.457.45-0.27%4,064,248
Feb 19, 20267.367.517.327.477.470.95%3,611,119
Feb 18, 20267.367.557.317.407.400.95%4,013,717
Feb 17, 20267.707.727.207.337.33-5.05%5,834,781
Feb 13, 20267.457.887.397.727.724.04%4,985,337
Feb 12, 20267.657.767.307.427.42-2.37%6,187,244
Feb 11, 20267.897.897.597.607.60-3.31%5,245,345
Feb 10, 20267.887.957.807.867.860.51%4,297,909
Feb 9, 20267.637.847.597.827.820.26%4,713,334
Feb 6, 20267.757.817.627.807.801.69%3,691,012
Feb 5, 20267.747.787.597.677.67-1.67%5,595,405
Feb 4, 20267.717.887.537.807.802.23%3,732,750
Feb 3, 20267.477.647.387.637.632.14%4,113,239
Feb 2, 20267.667.737.467.477.47-2.99%5,233,776
Jan 30, 20267.807.837.507.707.70-2.28%4,905,261
Jan 29, 20267.767.927.697.887.881.81%3,400,118
Jan 28, 20267.827.977.727.747.74-0.39%3,152,209
Jan 27, 20267.697.817.627.777.770.91%3,439,531
Jan 26, 20267.727.777.577.707.70-0.52%4,690,068
Jan 23, 20267.907.937.747.747.74-2.76%4,548,584
Jan 22, 20268.108.247.927.967.96-1.24%3,368,134
Jan 21, 20268.088.107.958.068.060.50%2,349,815
Jan 20, 20268.108.147.998.028.02-3.02%2,958,260
Jan 16, 20268.178.458.168.278.270.73%4,907,613
Jan 15, 20268.088.327.968.218.211.61%4,220,344
Jan 14, 20267.748.107.698.088.084.26%3,255,673
Jan 13, 20267.857.917.707.757.75-0.77%3,115,503
Jan 12, 20268.018.057.777.817.81-3.22%2,816,046
Jan 9, 20267.918.147.788.078.073.59%3,620,312
Jan 8, 20267.697.927.587.797.791.30%5,000,794
Jan 7, 20267.978.027.667.697.69-3.39%4,327,736
Jan 6, 20267.978.097.817.967.96-0.25%3,266,915
Jan 5, 20267.998.197.927.987.980.38%3,894,317
Jan 2, 20267.758.047.727.957.952.45%2,537,040
Dec 31, 20257.797.857.747.767.76-0.13%3,933,822
Dec 30, 20257.817.947.767.777.77-0.77%3,878,800
Dec 29, 20257.917.997.817.837.83-1.76%3,893,394
Dec 26, 20257.907.997.787.977.970.50%2,906,780
Dec 24, 20257.707.937.697.937.932.99%1,597,857
Dec 23, 20257.817.827.697.707.70-1.41%4,425,083
Dec 22, 20257.817.927.727.817.81-2.01%5,244,926
Dec 19, 20258.068.147.947.977.97-1.12%6,786,344
Dec 18, 20258.308.408.068.068.06-2.66%2,829,382
Dec 17, 20258.408.518.188.288.28-1.19%4,433,499
Dec 16, 20258.418.548.358.388.38-3,103,058
Dec 15, 20258.738.768.378.388.38-5.52%3,696,720
Dec 12, 20259.029.118.848.878.87-1.66%2,132,512
Dec 11, 20259.049.309.009.029.02-0.33%2,799,806
Dec 10, 20258.919.118.769.059.051.46%2,495,721
Dec 9, 20258.939.068.858.928.92-2,698,430
Dec 8, 20258.879.138.758.928.920.79%3,276,786
Dec 5, 20258.959.048.838.858.85-1.23%2,236,409
Dec 4, 20259.189.198.898.968.96-1.43%2,204,440
Dec 3, 20258.949.138.949.099.091.91%1,950,674
Dec 2, 20258.818.998.778.928.921.25%2,212,455
Dec 1, 20258.868.868.648.818.81-1.12%3,389,417
Nov 28, 20259.069.088.878.918.91-1.33%1,631,210
Nov 26, 20258.949.198.879.039.031.35%4,765,116
Nov 25, 20258.549.028.518.918.914.95%4,126,314
Nov 24, 20258.488.528.268.498.49-0.35%3,531,527
Nov 21, 20258.368.608.338.528.522.40%2,880,391
Nov 20, 20258.788.848.328.328.32-4.81%3,598,589
Nov 19, 20258.548.998.538.748.742.46%3,561,327
Nov 18, 20258.258.588.188.538.533.39%4,903,419
Nov 17, 20258.738.758.258.258.25-6.14%6,964,343
Nov 14, 20258.758.908.718.798.79-3.19%3,991,173
Nov 13, 20259.229.249.089.088.78-1.52%3,748,759
Nov 12, 20259.269.349.209.228.92-0.43%2,632,908
Nov 11, 20259.319.349.179.268.950.11%2,390,672
Nov 10, 20259.259.469.129.258.940.22%5,420,534
Nov 7, 20259.249.369.029.238.93-2.12%6,396,855
Nov 6, 20259.599.669.419.439.12-1.46%2,502,808
Nov 5, 20259.579.779.549.579.250.53%3,369,852
Nov 4, 20259.709.769.529.529.21-2.96%4,483,253
Nov 3, 202510.0910.109.379.819.49-2.78%7,742,068
Oct 31, 202511.1711.179.6110.099.76-12.64%18,087,845
Oct 30, 202511.5011.6011.3511.5511.170.09%3,724,219
Oct 29, 202511.6611.9111.5211.5411.16-1.79%2,376,440
Oct 28, 202511.8611.9311.6411.7511.36-1.51%2,297,499
Oct 27, 202511.8711.9511.8111.9311.540.93%1,642,401
Oct 24, 202511.7511.8311.7211.8211.431.37%1,301,689
Oct 23, 202511.8011.8211.6511.6611.27-1.02%1,286,335
Oct 22, 202511.7711.8811.6511.7811.39-0.17%1,632,409
Oct 21, 202511.8011.9211.7411.8011.41-0.67%2,257,068
Oct 20, 202511.6411.9011.6011.8811.492.06%1,776,972
Oct 17, 202511.8111.9011.3211.6411.26-1.94%2,171,509
Oct 16, 202511.9012.1811.7611.8711.48-0.08%2,734,435
Oct 15, 202511.8112.0511.8111.8811.490.68%1,773,503
Oct 14, 202511.5411.8811.5111.8011.411.55%1,623,350