Arbor Realty Trust Inc ABR
NYSE · United States · Finance
$3.71-0.15 (-3.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.71 | -3.89% | $3.84 | $3.85 | $3.63 | 6.97M |
| 2026-09-30 | $3.86 | -2.77% | $4.01 | $4.03 | $3.76 | 9.02M |
| 2026-09-29 | $3.97 | -2.70% | $3.98 | $4.01 | $3.86 | 6.13M |
| 2026-09-28 | $4.08 | +1.24% | $4.00 | $4.10 | $3.87 | 5.45M |
| 2026-09-25 | $4.03 | -0.98% | $4.10 | $4.12 | $4.02 | 4.54M |
| 2026-09-24 | $4.07 | -2.86% | $4.18 | $4.20 | $4.06 | 7.30M |
| 2026-09-23 | $4.19 | -4.56% | $4.36 | $4.37 | $4.18 | 3.71M |
| 2026-09-22 | $4.39 | +1.15% | $4.41 | $4.46 | $4.30 | 4.61M |
| 2026-09-21 | $4.34 | +1.40% | $4.31 | $4.43 | $4.26 | 4.82M |
| 2026-09-18 | $4.28 | -4.46% | $4.45 | $4.45 | $4.24 | 11.56M |
| 2026-09-17 | $4.48 | -0.88% | $4.57 | $4.60 | $4.44 | 6.46M |
| 2026-09-16 | $4.52 | 0.00% | $4.54 | $4.60 | $4.50 | 3.92M |
| 2026-09-15 | $4.52 | -2.80% | $4.65 | $4.65 | $4.52 | 4.04M |
| 2026-09-14 | $4.65 | -1.48% | $4.72 | $4.79 | $4.65 | 3.80M |
| 2026-09-11 | $4.72 | -1.87% | $4.85 | $4.89 | $4.72 | 3.95M |
| 2026-09-10 | $4.81 | -2.24% | $4.94 | $4.94 | $4.80 | 4.39M |
| 2026-09-09 | $4.92 | -1.80% | $5.04 | $5.11 | $4.91 | 4.14M |
| 2026-09-08 | $5.01 | -4.57% | $5.21 | $5.23 | $5.01 | 3.90M |
| 2026-09-04 | $5.25 | +1.16% | $5.12 | $5.25 | $5.12 | 2.89M |
| 2026-09-03 | $5.19 | +0.58% | $5.20 | $5.27 | $5.05 | 3.05M |
| 2026-09-02 | $5.16 | +4.24% | $5.02 | $5.22 | $5.00 | 4.10M |
| 2026-09-01 | $4.95 | -1.20% | $5.00 | $5.00 | $4.91 | 3.45M |
| 2026-08-31 | $5.01 | -0.99% | $5.04 | $5.15 | $5.00 | 3.24M |
| 2026-08-28 | $5.06 | +0.60% | $5.03 | $5.09 | $5.02 | 3.52M |
| 2026-08-27 | $5.03 | -0.59% | $5.06 | $5.13 | $5.03 | 3.82M |
| 2026-08-26 | $5.06 | -1.75% | $5.14 | $5.15 | $5.03 | 2.05M |
| 2026-08-25 | $5.15 | -1.90% | $5.25 | $5.25 | $5.15 | 2.43M |
| 2026-08-24 | $5.25 | +1.16% | $5.15 | $5.28 | $5.15 | 3.08M |
| 2026-08-21 | $5.19 | +0.19% | $5.19 | $5.29 | $5.14 | 3.95M |
| 2026-08-20 | $5.18 | +0.19% | $5.10 | $5.20 | $5.05 | 3.60M |
| 2026-08-19 | $5.17 | +5.51% | $4.97 | $5.26 | $4.96 | 6.74M |
| 2026-08-18 | $4.90 | -2.00% | $4.97 | $5.03 | $4.90 | 2.93M |
| 2026-08-17 | $5.00 | -1.77% | $5.07 | $5.09 | $4.98 | 4.01M |
| 2026-08-14 | $5.09 | -3.23% | $5.09 | $5.21 | $5.05 | 3.11M |
| 2026-08-13 | $5.26 | +0.77% | $5.26 | $5.33 | $5.18 | 4.55M |
| 2026-08-12 | $5.22 | -2.43% | $5.35 | $5.38 | $5.22 | 2.49M |
| 2026-08-11 | $5.35 | -0.19% | $5.38 | $5.48 | $5.31 | 3.13M |
| 2026-08-10 | $5.36 | +0.19% | $5.32 | $5.37 | $5.19 | 2.73M |
| 2026-08-07 | $5.35 | +4.29% | $5.13 | $5.35 | $5.13 | 3.67M |
| 2026-08-06 | $5.13 | -0.77% | $5.22 | $5.25 | $5.11 | 3.77M |
| 2026-08-05 | $5.17 | -0.96% | $5.22 | $5.24 | $5.05 | 4.46M |
| 2026-08-04 | $5.22 | +1.16% | $5.14 | $5.27 | $5.09 | 5.37M |
| 2026-08-03 | $5.16 | +2.99% | $5.05 | $5.26 | $4.97 | 7.51M |
| 2026-07-31 | $5.01 | +4.59% | $4.77 | $5.03 | $4.73 | 8.88M |
| 2026-07-30 | $4.79 | -5.71% | $5.05 | $5.08 | $4.77 | 6.54M |
| 2026-07-29 | $5.08 | -0.20% | $5.08 | $5.15 | $5.04 | 3.25M |
| 2026-07-28 | $5.09 | +0.20% | $5.09 | $5.15 | $5.06 | 2.75M |
| 2026-07-27 | $5.08 | +1.80% | $5.01 | $5.11 | $5.01 | 3.52M |
| 2026-07-24 | $4.99 | -0.60% | $5.04 | $5.10 | $4.99 | 2.24M |
| 2026-07-23 | $5.02 | -0.40% | $5.03 | $5.05 | $4.92 | 3.65M |
| 2026-07-22 | $5.04 | -1.18% | $5.16 | $5.17 | $4.98 | 2.63M |
| 2026-07-21 | $5.10 | +1.39% | $5.00 | $5.15 | $5.00 | 2.87M |
| 2026-07-20 | $5.03 | -2.90% | $5.14 | $5.16 | $4.98 | 3.48M |
| 2026-07-17 | $5.18 | +0.58% | $5.24 | $5.37 | $5.13 | 3.61M |
| 2026-07-16 | $5.15 | +1.98% | $5.13 | $5.24 | $5.12 | 3.78M |
| 2026-07-15 | $5.05 | +1.00% | $5.07 | $5.16 | $5.03 | 2.75M |
| 2026-07-14 | $5.00 | +1.83% | $4.90 | $5.06 | $4.87 | 3.05M |
| 2026-07-13 | $4.91 | -2.77% | $5.03 | $5.10 | $4.89 | 3.05M |
| 2026-07-10 | $5.05 | +1.81% | $4.99 | $5.13 | $4.98 | 2.53M |
| 2026-07-09 | $4.96 | +0.81% | $4.92 | $4.99 | $4.86 | 3.40M |
| 2026-07-08 | $4.92 | -0.40% | $4.91 | $5.05 | $4.86 | 4.16M |
| 2026-07-07 | $4.94 | -0.80% | $4.98 | $5.08 | $4.93 | 4.43M |
| 2026-07-06 | $4.98 | -5.50% | $5.22 | $5.36 | $4.97 | 5.27M |
| 2026-07-02 | $5.27 | -1.68% | $5.27 | $5.38 | $5.14 | 5.48M |
| 2026-07-01 | $5.36 | -1.11% | $5.35 | $5.48 | $5.28 | 10.63M |
| 2026-06-30 | $5.42 | +1.50% | $5.37 | $5.49 | $5.36 | 2.49M |
| 2026-06-29 | $5.34 | -1.11% | $5.33 | $5.48 | $5.30 | 3.45M |
| 2026-06-26 | $5.40 | +5.47% | $5.11 | $5.40 | $5.08 | 5.45M |
| 2026-06-25 | $5.12 | +0.59% | $5.11 | $5.21 | $5.09 | 2.49M |
| 2026-06-24 | $5.09 | -0.20% | $5.14 | $5.25 | $5.08 | 3.37M |
| 2026-06-23 | $5.10 | +0.79% | $5.04 | $5.16 | $5.04 | 2.46M |
| 2026-06-22 | $5.06 | -2.69% | $5.16 | $5.27 | $5.03 | 3.55M |
| 2026-06-18 | $5.20 | +1.96% | $5.11 | $5.25 | $5.09 | 5.13M |
| 2026-06-17 | $5.10 | -1.16% | $5.13 | $5.19 | $4.99 | 5.78M |
| 2026-06-16 | $5.16 | 0.00% | $5.16 | $5.25 | $5.13 | 2.79M |
| 2026-06-15 | $5.16 | -0.96% | $5.20 | $5.40 | $5.16 | 3.31M |
| 2026-06-12 | $5.21 | +0.97% | $5.20 | $5.30 | $5.16 | 3.08M |
| 2026-06-11 | $5.16 | -0.77% | $5.20 | $5.26 | $5.10 | 3.42M |
| 2026-06-10 | $5.20 | -2.07% | $5.32 | $5.36 | $5.14 | 4.28M |
| 2026-06-09 | $5.31 | +0.38% | $5.35 | $5.53 | $5.27 | 3.21M |
| 2026-06-08 | $5.29 | +0.76% | $5.29 | $5.37 | $5.21 | 3.04M |
| 2026-06-05 | $5.25 | -5.58% | $5.51 | $5.67 | $5.20 | 4.48M |
| 2026-06-04 | $5.56 | +4.91% | $5.37 | $5.60 | $5.37 | 4.46M |
| 2026-06-03 | $5.30 | -2.21% | $5.36 | $5.44 | $5.23 | 4.36M |
| 2026-06-02 | $5.42 | -1.28% | $5.45 | $5.54 | $5.38 | 3.79M |
| 2026-06-01 | $5.49 | -4.52% | $5.65 | $5.73 | $5.39 | 6.70M |
| 2026-05-29 | $5.75 | +1.95% | $5.64 | $5.76 | $5.60 | 4.39M |
| 2026-05-28 | $5.64 | +2.55% | $5.45 | $5.74 | $5.45 | 5.34M |
| 2026-05-27 | $5.50 | +1.29% | $5.40 | $5.64 | $5.40 | 3.96M |
| 2026-05-26 | $5.43 | -2.51% | $5.57 | $5.71 | $5.42 | 6.51M |