NYSE : ABR
Arbor Realty Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 3.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 612.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arbor Realty Trust, Inc. (ABR) closed at 1.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.08 | 2.09 | 1.89 | 1.9 | 19,857,121 | -11.21% |
| 2026-10-30 | 2.48 | 2.5 | 2.01 | 2.14 | 23,690,210 | -29.14% |
| 2026-10-29 | 2.97 | 3.07 | 2.94 | 3.02 | 8,439,523 | +2.37% |
| 2026-10-28 | 2.9 | 2.98 | 2.87 | 2.95 | 6,318,014 | +2.43% |
| 2026-10-27 | 2.91 | 2.91 | 2.84 | 2.88 | 32,839,962 | -0.35% |
| 2026-10-26 | 2.94 | 2.945 | 2.824 | 2.89 | 9,495,636 | -1.03% |
| 2026-10-23 | 2.91 | 2.94 | 2.78 | 2.92 | 9,233,832 | -1.35% |
| 2026-10-22 | 2.92 | 3.04 | 2.86 | 2.96 | 6,432,834 | +2.07% |
| 2026-10-21 | 2.93 | 2.975 | 2.85 | 2.9 | 7,776,586 | +0.35% |
| 2026-10-20 | 2.68 | 2.935 | 2.65 | 2.89 | 9,775,745 | +8.24% |
| 2026-10-19 | 2.69 | 2.7 | 2.53 | 2.67 | 7,955,551 | -0.74% |
| 2026-10-16 | 2.8 | 2.84 | 2.67 | 2.69 | 7,156,322 | -3.93% |
| 2026-10-15 | 2.66 | 2.965 | 2.615 | 2.8 | 9,129,655 | +7.28% |
| 2026-10-14 | 2.79 | 2.79 | 2.58 | 2.61 | 7,470,709 | -7.12% |
| 2026-10-13 | 2.85 | 2.99 | 2.76 | 2.81 | 9,054,876 | -0.71% |
| 2026-10-12 | 2.84 | 2.865 | 2.77 | 2.83 | 9,113,381 | -1.39% |
| 2026-10-09 | 3.03 | 3.043 | 2.78 | 2.87 | 12,402,572 | -7.12% |
| 2026-10-08 | 3.22 | 3.32 | 3.08 | 3.09 | 7,932,666 | -4.92% |
| 2026-10-07 | 3.48 | 3.481 | 3.22 | 3.25 | 7,826,962 | -6.88% |
| 2026-10-06 | 3.51 | 3.585 | 3.445 | 3.49 | 5,859,639 | +0.58% |
| 2026-10-05 | 3.632 | 3.632 | 3.4 | 3.47 | 8,121,238 | -2.53% |
| 2026-10-02 | 3.73 | 3.76 | 3.55 | 3.56 | 6,133,830 | -4.04% |
| 2026-10-01 | 3.84 | 3.85 | 3.63 | 3.71 | 6,964,011 | -3.89% |
| 2026-09-30 | 4.01 | 4.03 | 3.76 | 3.86 | 8,908,025 | -2.77% |
| 2026-09-29 | 3.98 | 4.01 | 3.86 | 3.97 | 6,129,964 | -2.70% |
| 2026-09-28 | 4 | 4.1 | 3.87 | 4.08 | 5,454,176 | +1.24% |
| 2026-09-25 | 4.1 | 4.115 | 4.02 | 4.03 | 4,529,014 | -0.98% |
| 2026-09-24 | 4.18 | 4.2 | 4.06 | 4.07 | 7,293,908 | -2.86% |
| 2026-09-23 | 4.36 | 4.37 | 4.175 | 4.19 | 3,704,482 | -4.56% |
| 2026-09-22 | 4.41 | 4.46 | 4.3 | 4.39 | 4,602,846 | +1.15% |
| 2026-09-21 | 4.31 | 4.43 | 4.26 | 4.34 | 4,807,319 | +1.40% |
| 2026-09-18 | 4.45 | 4.45 | 4.24 | 4.28 | 11,308,266 | -4.46% |
| 2026-09-17 | 4.57 | 4.599 | 4.44 | 4.48 | 6,429,534 | -0.88% |
| 2026-09-16 | 4.54 | 4.595 | 4.5 | 4.52 | 3,912,441 | +0.00% |
| 2026-09-15 | 4.65 | 4.651 | 4.52 | 4.52 | 4,022,872 | -2.80% |
| 2026-09-14 | 4.72 | 4.79 | 4.65 | 4.65 | 3,764,330 | -1.48% |
| 2026-09-11 | 4.85 | 4.89 | 4.72 | 4.72 | 3,945,891 | -1.87% |
| 2026-09-10 | 4.94 | 4.94 | 4.8 | 4.81 | 4,388,247 | -2.24% |
| 2026-09-09 | 5.04 | 5.11 | 4.91 | 4.92 | 4,141,479 | -1.80% |
| 2026-09-08 | 5.21 | 5.234 | 5.01 | 5.01 | 3,889,155 | -4.57% |
| 2026-09-04 | 5.12 | 5.25 | 5.12 | 5.25 | 2,864,501 | +1.16% |
| 2026-09-03 | 5.2 | 5.27 | 5.045 | 5.19 | 3,023,156 | +0.58% |
| 2026-09-02 | 5.02 | 5.22 | 4.999 | 5.16 | 4,103,689 | +4.24% |
| 2026-09-01 | 5 | 5 | 4.905 | 4.95 | 3,322,113 | -1.20% |
| 2026-08-31 | 5.035 | 5.15 | 5 | 5.01 | 3,209,756 | -0.99% |
| 2026-08-28 | 5.03 | 5.09 | 5.02 | 5.06 | 3,515,834 | +0.60% |
| 2026-08-27 | 5.06 | 5.13 | 5.025 | 5.03 | 3,817,478 | -0.59% |
| 2026-08-26 | 5.14 | 5.15 | 5.03 | 5.06 | 2,041,555 | -1.75% |
| 2026-08-25 | 5.25 | 5.25 | 5.15 | 5.15 | 2,429,201 | -1.90% |
| 2026-08-24 | 5.15 | 5.275 | 5.15 | 5.25 | 3,037,101 | +1.16% |
| 2026-08-21 | 5.19 | 5.29 | 5.135 | 5.19 | 3,925,708 | +0.19% |
| 2026-08-20 | 5.1 | 5.2 | 5.05 | 5.18 | 3,583,432 | +0.19% |
| 2026-08-19 | 4.97 | 5.26 | 4.96 | 5.17 | 6,734,039 | +5.51% |
| 2026-08-18 | 4.97 | 5.03 | 4.895 | 4.9 | 2,931,768 | -2.00% |
| 2026-08-17 | 5.07 | 5.085 | 4.975 | 5 | 3,828,037 | -1.77% |
| 2026-08-14 | 5.09 | 5.205 | 5.05 | 5.09 | 3,107,538 | +0.00% |
| 2026-08-13 | 5.255 | 5.33 | 5.18 | 5.26 | 4,550,401 | +0.77% |
| 2026-08-12 | 5.35 | 5.38 | 5.22 | 5.22 | 2,488,111 | -2.43% |
| 2026-08-11 | 5.38 | 5.48 | 5.31 | 5.35 | 3,125,160 | -0.19% |
| 2026-08-10 | 5.316 | 5.37 | 5.19 | 5.36 | 2,726,619 | +0.19% |
| 2026-08-07 | 5.13 | 5.35 | 5.13 | 5.35 | 3,669,137 | +4.29% |
| 2026-08-06 | 5.22 | 5.245 | 5.11 | 5.13 | 3,774,314 | -0.77% |
| 2026-08-05 | 5.22 | 5.24 | 5.05 | 5.17 | 4,461,115 | -0.96% |
| 2026-08-04 | 5.14 | 5.265 | 5.09 | 5.22 | 5,374,031 | +1.16% |
| 2026-08-03 | 5.05 | 5.26 | 4.965 | 5.16 | 7,514,231 | +2.99% |
| 2026-07-31 | 4.77 | 5.03 | 4.73 | 5.01 | 8,877,570 | +4.59% |
| 2026-07-30 | 5.05 | 5.078 | 4.77 | 4.79 | 6,544,659 | -5.71% |
| 2026-07-29 | 5.08 | 5.15 | 5.035 | 5.08 | 3,253,147 | -0.20% |
| 2026-07-28 | 5.09 | 5.15 | 5.06 | 5.09 | 2,748,645 | +0.20% |
| 2026-07-27 | 5.01 | 5.11 | 5.01 | 5.08 | 3,522,383 | +1.80% |
| 2026-07-24 | 5.04 | 5.1 | 4.99 | 4.99 | 2,238,874 | -0.60% |
| 2026-07-23 | 5.03 | 5.045 | 4.92 | 5.02 | 3,646,794 | -0.40% |
| 2026-07-22 | 5.16 | 5.17 | 4.98 | 5.04 | 2,628,849 | -1.18% |
| 2026-07-21 | 5 | 5.15 | 5 | 5.1 | 2,869,499 | +1.39% |
| 2026-07-20 | 5.14 | 5.16 | 4.98 | 5.03 | 3,482,083 | -2.90% |
| 2026-07-17 | 5.24 | 5.37 | 5.13 | 5.18 | 3,608,478 | +0.58% |
| 2026-07-16 | 5.13 | 5.24 | 5.12 | 5.15 | 3,784,920 | +1.98% |
| 2026-07-15 | 5.07 | 5.16 | 5.03 | 5.05 | 2,753,950 | +1.00% |
| 2026-07-14 | 4.9 | 5.06 | 4.87 | 5 | 3,046,404 | +1.83% |
| 2026-07-13 | 5.034 | 5.1 | 4.89 | 4.91 | 3,051,220 | -2.77% |
| 2026-07-10 | 4.99 | 5.125 | 4.975 | 5.05 | 2,527,506 | +1.81% |
| 2026-07-09 | 4.92 | 4.985 | 4.86 | 4.96 | 3,404,639 | +0.81% |
| 2026-07-08 | 4.91 | 5.045 | 4.86 | 4.92 | 4,159,057 | -0.40% |
| 2026-07-07 | 4.98 | 5.08 | 4.93 | 4.94 | 4,428,603 | -0.80% |
| 2026-07-06 | 5.22 | 5.355 | 4.97 | 4.98 | 5,267,945 | -5.50% |
| 2026-07-02 | 5.27 | 5.38 | 5.14 | 5.27 | 5,481,842 | -1.68% |
| 2026-07-01 | 5.35 | 5.48 | 5.282 | 5.36 | 10,625,305 | -1.11% |
| 2026-06-30 | 5.37 | 5.485 | 5.36 | 5.42 | 2,485,462 | +1.50% |
| 2026-06-29 | 5.33 | 5.48 | 5.3 | 5.34 | 3,452,677 | -1.11% |
| 2026-06-26 | 5.11 | 5.4 | 5.075 | 5.4 | 5,451,124 | +5.47% |
| 2026-06-25 | 5.11 | 5.205 | 5.09 | 5.12 | 2,488,660 | +0.59% |
| 2026-06-24 | 5.14 | 5.25 | 5.075 | 5.09 | 3,365,162 | -0.20% |
| 2026-06-23 | 5.04 | 5.155 | 5.04 | 5.1 | 2,458,816 | +0.79% |
| 2026-06-22 | 5.16 | 5.27 | 5.03 | 5.06 | 3,547,263 | -2.69% |
| 2026-06-18 | 5.11 | 5.245 | 5.09 | 5.2 | 5,126,873 | +1.96% |
| 2026-06-17 | 5.13 | 5.19 | 4.991 | 5.1 | 5,783,699 | -1.16% |
| 2026-06-16 | 5.16 | 5.25 | 5.125 | 5.16 | 2,788,083 | +0.00% |
| 2026-06-15 | 5.2 | 5.4 | 5.16 | 5.16 | 3,310,602 | -0.96% |
| 2026-06-12 | 5.2 | 5.3 | 5.16 | 5.21 | 3,077,693 | +0.97% |
| 2026-06-11 | 5.2 | 5.26 | 5.1 | 5.16 | 3,417,080 | -0.77% |
| 2026-06-10 | 5.32 | 5.36 | 5.14 | 5.2 | 4,282,848 | -2.07% |
| 2026-06-09 | 5.35 | 5.529 | 5.27 | 5.31 | 3,205,266 | +0.38% |
| 2026-06-08 | 5.29 | 5.365 | 5.21 | 5.29 | 3,038,809 | +0.76% |
| 2026-06-05 | 5.51 | 5.665 | 5.2 | 5.25 | 4,476,576 | -5.58% |
| 2026-06-04 | 5.37 | 5.6 | 5.37 | 5.56 | 4,458,826 | +4.91% |
| 2026-06-03 | 5.36 | 5.44 | 5.23 | 5.3 | 4,359,526 | -2.21% |
| 2026-06-02 | 5.45 | 5.54 | 5.38 | 5.42 | 3,790,555 | -1.28% |
| 2026-06-01 | 5.65 | 5.73 | 5.39 | 5.49 | 6,703,042 | -4.52% |
| 2026-05-29 | 5.64 | 5.76 | 5.601 | 5.75 | 4,394,651 | +1.95% |
| 2026-05-28 | 5.45 | 5.74 | 5.45 | 5.64 | 5,346,350 | +2.55% |
| 2026-05-27 | 5.4 | 5.64 | 5.4 | 5.5 | 3,962,499 | +1.29% |
| 2026-05-26 | 5.57 | 5.71 | 5.42 | 5.43 | 6,513,637 | -2.51% |
| 2026-05-22 | 5.74 | 5.76 | 5.5 | 5.57 | 6,091,380 | -2.96% |
| 2026-05-21 | 5.8 | 5.98 | 5.71 | 5.91 | 5,711,111 | +2.25% |
| 2026-05-20 | 5.77 | 5.855 | 5.68 | 5.78 | 4,876,585 | -0.52% |
| 2026-05-19 | 6.02 | 6.08 | 5.77 | 5.81 | 4,355,373 | -3.81% |
| 2026-05-18 | 5.731 | 6.225 | 5.731 | 6.04 | 6,461,055 | +4.32% |
| 2026-05-15 | 5.75 | 5.985 | 5.67 | 5.79 | 4,124,601 | -0.86% |
| 2026-05-14 | 5.9 | 5.968 | 5.7 | 5.84 | 6,257,775 | -0.68% |
| 2026-05-13 | 5.81 | 6 | 5.69 | 5.88 | 5,628,942 | +0.51% |