Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
5.40
+0.28 (5.47%)
At close: Jun 26, 2026, 4:00 PM EDT
5.39
-0.01 (-0.21%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.11 | 5.40 | 5.08 | 5.40 | 5.40 | 5.47% | 5,301,355 |
| Jun 25, 2026 | 5.11 | 5.21 | 5.09 | 5.12 | 5.12 | 0.59% | 2,488,251 |
| Jun 24, 2026 | 5.14 | 5.25 | 5.08 | 5.09 | 5.09 | -0.20% | 3,361,795 |
| Jun 23, 2026 | 5.04 | 5.16 | 5.04 | 5.10 | 5.10 | 0.79% | 2,457,894 |
| Jun 22, 2026 | 5.16 | 5.27 | 5.03 | 5.06 | 5.06 | -2.69% | 3,541,110 |
| Jun 18, 2026 | 5.11 | 5.25 | 5.09 | 5.20 | 5.20 | 1.96% | 5,121,560 |
| Jun 17, 2026 | 5.13 | 5.19 | 4.99 | 5.10 | 5.10 | -1.16% | 5,777,304 |
| Jun 16, 2026 | 5.16 | 5.25 | 5.13 | 5.16 | 5.16 | - | 2,782,787 |
| Jun 15, 2026 | 5.20 | 5.40 | 5.16 | 5.16 | 5.16 | -0.96% | 3,282,989 |
| Jun 12, 2026 | 5.20 | 5.30 | 5.16 | 5.21 | 5.21 | 0.97% | 3,059,800 |
| Jun 11, 2026 | 5.20 | 5.26 | 5.10 | 5.16 | 5.16 | -0.77% | 3,401,148 |
| Jun 10, 2026 | 5.32 | 5.36 | 5.14 | 5.20 | 5.20 | -2.07% | 4,277,746 |
| Jun 9, 2026 | 5.35 | 5.53 | 5.27 | 5.31 | 5.31 | 0.38% | 3,201,312 |
| Jun 8, 2026 | 5.29 | 5.37 | 5.21 | 5.29 | 5.29 | 0.76% | 3,037,682 |
| Jun 5, 2026 | 5.51 | 5.67 | 5.20 | 5.25 | 5.25 | -5.58% | 4,448,833 |
| Jun 4, 2026 | 5.37 | 5.60 | 5.37 | 5.56 | 5.56 | 4.91% | 4,451,719 |
| Jun 3, 2026 | 5.36 | 5.44 | 5.23 | 5.30 | 5.30 | -2.21% | 4,330,943 |
| Jun 2, 2026 | 5.45 | 5.54 | 5.38 | 5.42 | 5.42 | -1.28% | 3,777,732 |
| Jun 1, 2026 | 5.65 | 5.73 | 5.39 | 5.49 | 5.49 | -4.52% | 6,690,564 |
| May 29, 2026 | 5.64 | 5.76 | 5.60 | 5.75 | 5.75 | 1.95% | 4,350,480 |
| May 28, 2026 | 5.45 | 5.74 | 5.45 | 5.64 | 5.64 | 2.55% | 5,337,599 |
| May 27, 2026 | 5.40 | 5.64 | 5.40 | 5.50 | 5.50 | 1.29% | 3,939,760 |
| May 26, 2026 | 5.57 | 5.71 | 5.42 | 5.43 | 5.43 | -2.51% | 6,191,160 |
| May 22, 2026 | 5.74 | 5.76 | 5.50 | 5.57 | 5.57 | -2.96% | 6,082,124 |
| May 21, 2026 | 5.80 | 5.98 | 5.71 | 5.91 | 5.74 | 2.25% | 5,696,171 |
| May 20, 2026 | 5.77 | 5.86 | 5.68 | 5.78 | 5.61 | -0.52% | 4,876,585 |
| May 19, 2026 | 6.02 | 6.08 | 5.77 | 5.81 | 5.64 | -3.81% | 4,355,373 |
| May 18, 2026 | 5.73 | 6.23 | 5.73 | 6.04 | 5.87 | 4.32% | 6,461,055 |
| May 15, 2026 | 5.75 | 5.99 | 5.67 | 5.79 | 5.62 | -0.86% | 4,124,601 |
| May 14, 2026 | 5.90 | 5.97 | 5.70 | 5.84 | 5.67 | -0.68% | 6,257,775 |
| May 13, 2026 | 5.81 | 6.00 | 5.69 | 5.88 | 5.71 | 0.51% | 5,628,942 |
| May 12, 2026 | 6.60 | 6.64 | 5.84 | 5.85 | 5.68 | -12.16% | 14,515,860 |
| May 11, 2026 | 7.16 | 7.18 | 6.60 | 6.66 | 6.47 | -7.63% | 11,306,370 |
| May 8, 2026 | 7.28 | 7.49 | 7.04 | 7.21 | 7.00 | -11.75% | 11,954,112 |
| May 7, 2026 | 8.29 | 8.54 | 8.14 | 8.17 | 7.93 | -1.45% | 7,589,744 |
| May 6, 2026 | 8.05 | 8.30 | 8.05 | 8.29 | 8.05 | 3.62% | 3,911,446 |
| May 5, 2026 | 7.96 | 8.03 | 7.85 | 8.00 | 7.77 | 1.52% | 2,207,955 |
| May 4, 2026 | 7.95 | 8.03 | 7.81 | 7.88 | 7.65 | -0.63% | 3,322,977 |
| May 1, 2026 | 7.98 | 8.04 | 7.83 | 7.93 | 7.70 | 0.38% | 2,058,380 |
| Apr 30, 2026 | 7.77 | 8.18 | 7.75 | 7.90 | 7.67 | 1.54% | 3,127,085 |
| Apr 29, 2026 | 8.02 | 8.02 | 7.73 | 7.78 | 7.56 | -3.35% | 3,733,092 |
| Apr 28, 2026 | 8.10 | 8.16 | 8.03 | 8.05 | 7.82 | -0.25% | 1,885,863 |
| Apr 27, 2026 | 8.00 | 8.13 | 8.00 | 8.07 | 7.84 | 1.25% | 1,711,919 |
| Apr 24, 2026 | 7.79 | 8.01 | 7.73 | 7.97 | 7.74 | 2.31% | 2,090,683 |
| Apr 23, 2026 | 8.12 | 8.14 | 7.67 | 7.79 | 7.57 | -4.42% | 2,843,809 |
| Apr 22, 2026 | 8.23 | 8.29 | 8.08 | 8.15 | 7.92 | -0.12% | 2,105,727 |
| Apr 21, 2026 | 8.13 | 8.26 | 8.11 | 8.16 | 7.93 | 0.37% | 2,645,265 |
| Apr 20, 2026 | 7.92 | 8.15 | 7.88 | 8.13 | 7.90 | 1.50% | 1,783,452 |
| Apr 17, 2026 | 8.00 | 8.11 | 7.94 | 8.01 | 7.78 | 1.52% | 2,207,148 |
| Apr 16, 2026 | 7.88 | 7.95 | 7.83 | 7.89 | 7.66 | -0.38% | 1,805,047 |
| Apr 15, 2026 | 7.88 | 7.94 | 7.83 | 7.92 | 7.69 | 1.54% | 1,691,575 |
| Apr 14, 2026 | 7.75 | 7.86 | 7.74 | 7.80 | 7.58 | 1.30% | 1,878,647 |
| Apr 13, 2026 | 7.48 | 7.74 | 7.37 | 7.70 | 7.48 | 2.67% | 2,653,166 |
| Apr 10, 2026 | 7.53 | 7.63 | 7.47 | 7.50 | 7.28 | -0.40% | 1,889,301 |
| Apr 9, 2026 | 7.47 | 7.56 | 7.40 | 7.53 | 7.31 | 0.27% | 1,559,319 |
| Apr 8, 2026 | 7.43 | 7.60 | 7.43 | 7.51 | 7.29 | 2.18% | 2,532,040 |
| Apr 7, 2026 | 7.50 | 7.54 | 7.32 | 7.35 | 7.14 | -2.00% | 1,934,177 |
| Apr 6, 2026 | 7.45 | 7.61 | 7.44 | 7.50 | 7.28 | - | 1,547,582 |
| Apr 2, 2026 | 7.38 | 7.52 | 7.32 | 7.50 | 7.28 | -0.13% | 2,384,112 |
| Apr 1, 2026 | 7.77 | 7.88 | 7.51 | 7.51 | 7.29 | -2.59% | 2,409,532 |
| Mar 31, 2026 | 7.48 | 7.74 | 7.32 | 7.71 | 7.49 | 4.90% | 3,028,583 |
| Mar 30, 2026 | 7.42 | 7.44 | 7.33 | 7.35 | 7.14 | - | 2,731,409 |
| Mar 27, 2026 | 7.55 | 7.57 | 7.33 | 7.35 | 7.14 | -2.78% | 2,705,215 |
| Mar 26, 2026 | 7.50 | 7.63 | 7.50 | 7.56 | 7.34 | -0.53% | 2,341,326 |
| Mar 25, 2026 | 7.43 | 7.63 | 7.41 | 7.60 | 7.38 | 3.12% | 2,797,291 |
| Mar 24, 2026 | 7.55 | 7.64 | 7.33 | 7.37 | 7.16 | -2.77% | 4,770,068 |
| Mar 23, 2026 | 7.52 | 7.75 | 7.49 | 7.58 | 7.36 | 0.93% | 4,114,746 |
| Mar 20, 2026 | 7.86 | 7.86 | 7.46 | 7.51 | 7.29 | -4.09% | 6,256,246 |
| Mar 19, 2026 | 7.68 | 7.87 | 7.65 | 7.83 | 7.60 | 1.56% | 2,972,393 |
| Mar 18, 2026 | 7.71 | 7.77 | 7.61 | 7.71 | 7.49 | -0.90% | 3,504,518 |
| Mar 17, 2026 | 7.82 | 7.95 | 7.75 | 7.78 | 7.56 | 1.04% | 2,214,116 |
| Mar 16, 2026 | 7.74 | 7.84 | 7.70 | 7.70 | 7.48 | 0.39% | 2,801,805 |
| Mar 13, 2026 | 7.85 | 7.90 | 7.64 | 7.67 | 7.45 | -2.17% | 2,121,060 |
| Mar 12, 2026 | 7.90 | 7.98 | 7.80 | 7.84 | 7.61 | -1.75% | 2,658,409 |
| Mar 11, 2026 | 7.85 | 8.00 | 7.76 | 7.98 | 7.75 | 1.40% | 3,108,221 |
| Mar 10, 2026 | 8.15 | 8.20 | 7.86 | 7.87 | 7.64 | -4.02% | 3,954,944 |
| Mar 9, 2026 | 8.61 | 8.62 | 8.16 | 8.50 | 7.96 | -2.19% | 5,279,317 |
| Mar 6, 2026 | 8.55 | 8.70 | 8.47 | 8.69 | 8.14 | 1.16% | 5,181,988 |
| Mar 5, 2026 | 8.73 | 8.80 | 8.51 | 8.59 | 8.05 | -2.94% | 5,114,476 |
| Mar 4, 2026 | 8.51 | 8.90 | 8.45 | 8.85 | 8.29 | 5.61% | 5,919,776 |
| Mar 3, 2026 | 8.38 | 8.43 | 8.16 | 8.38 | 7.85 | -2.44% | 4,741,760 |
| Mar 2, 2026 | 7.76 | 8.64 | 7.74 | 8.59 | 8.05 | 8.32% | 9,782,349 |
| Feb 27, 2026 | 7.57 | 8.04 | 7.47 | 7.93 | 7.43 | 9.23% | 12,522,253 |
| Feb 26, 2026 | 7.23 | 7.31 | 7.14 | 7.26 | 6.80 | 1.26% | 3,985,194 |
| Feb 25, 2026 | 7.31 | 7.35 | 7.11 | 7.17 | 6.72 | -1.65% | 4,738,860 |
| Feb 24, 2026 | 7.45 | 7.46 | 7.27 | 7.29 | 6.83 | -1.75% | 3,356,209 |
| Feb 23, 2026 | 7.39 | 7.53 | 7.34 | 7.42 | 6.95 | -0.40% | 3,594,885 |
| Feb 20, 2026 | 7.48 | 7.59 | 7.36 | 7.45 | 6.98 | -0.27% | 4,085,119 |
| Feb 19, 2026 | 7.36 | 7.51 | 7.32 | 7.47 | 7.00 | 0.95% | 3,613,672 |
| Feb 18, 2026 | 7.36 | 7.55 | 7.31 | 7.40 | 6.93 | 0.95% | 4,037,000 |
| Feb 17, 2026 | 7.70 | 7.72 | 7.20 | 7.33 | 6.87 | -5.05% | 5,855,638 |
| Feb 13, 2026 | 7.45 | 7.88 | 7.39 | 7.72 | 7.23 | 4.04% | 4,994,113 |
| Feb 12, 2026 | 7.65 | 7.76 | 7.30 | 7.42 | 6.95 | -2.37% | 6,216,848 |
| Feb 11, 2026 | 7.89 | 7.89 | 7.59 | 7.60 | 7.12 | -3.31% | 5,260,817 |
| Feb 10, 2026 | 7.88 | 7.95 | 7.80 | 7.86 | 7.36 | 0.51% | 4,319,621 |
| Feb 9, 2026 | 7.63 | 7.84 | 7.59 | 7.82 | 7.33 | 0.26% | 4,720,652 |
| Feb 6, 2026 | 7.75 | 7.81 | 7.62 | 7.80 | 7.31 | 1.69% | 3,701,037 |
| Feb 5, 2026 | 7.74 | 7.78 | 7.59 | 7.67 | 7.19 | -1.67% | 5,630,784 |
| Feb 4, 2026 | 7.71 | 7.88 | 7.53 | 7.80 | 7.31 | 2.23% | 3,734,873 |
| Feb 3, 2026 | 7.47 | 7.64 | 7.38 | 7.63 | 7.15 | 2.14% | 4,125,695 |