Arbor Realty Trust Common Stock (ABR)
5.0100
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 6:15 AM EDT
Historical Prices For Arbor Realty Trust Common Stock (ABR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 5.03 | 5.15 | 5.00 | 5.01 | 3,237,485 | 5.01 |
| 8/28/2026 | 5.03 | 5.09 | 5.02 | 5.06 | 3,517,896 | 5.06 |
| 8/27/2026 | 5.06 | 5.13 | 5.03 | 5.03 | 4,001,387 | 5.03 |
| 8/26/2026 | 5.14 | 5.15 | 5.03 | 5.06 | 2,047,620 | 5.06 |
| 8/25/2026 | 5.25 | 5.25 | 5.15 | 5.15 | 2,429,868 | 5.15 |
| 8/24/2026 | 5.15 | 5.28 | 5.15 | 5.25 | 3,081,199 | 5.25 |
| 8/21/2026 | 5.19 | 5.29 | 5.13 | 5.19 | 3,945,652 | 5.19 |
| 8/20/2026 | 5.10 | 5.20 | 5.05 | 5.18 | 3,601,744 | 5.18 |
| 8/19/2026 | 4.97 | 5.26 | 4.96 | 5.17 | 6,734,839 | 5.17 |
| 8/18/2026 | 4.97 | 5.03 | 4.89 | 4.90 | 2,933,266 | 4.90 |
| 8/17/2026 | 5.07 | 5.08 | 4.97 | 5.00 | 4,008,298 | 5.00 |
| 8/14/2026 | 5.09 | 5.21 | 5.05 | 5.09 | 3,107,790 | 5.09 |
| 8/13/2026 | 5.26 | 5.33 | 5.18 | 5.26 | 4,544,815 | 5.09 |
| 8/12/2026 | 5.35 | 5.38 | 5.22 | 5.22 | 2,487,561 | 5.05 |
| 8/11/2026 | 5.38 | 5.48 | 5.31 | 5.35 | 3,120,748 | 5.18 |
| 8/10/2026 | 5.32 | 5.37 | 5.19 | 5.36 | 2,726,512 | 5.19 |
| 8/07/2026 | 5.13 | 5.35 | 5.13 | 5.35 | 3,669,138 | 5.18 |
| 8/06/2026 | 5.22 | 5.25 | 5.11 | 5.13 | 3,809,833 | 4.96 |
| 8/05/2026 | 5.22 | 5.24 | 5.05 | 5.17 | 4,459,941 | 5.00 |
| 8/04/2026 | 5.14 | 5.26 | 5.09 | 5.22 | 5,374,026 | 5.05 |
| 8/03/2026 | 5.05 | 5.26 | 4.96 | 5.16 | 7,514,122 | 4.99 |
| 7/31/2026 | 4.77 | 5.03 | 4.73 | 5.01 | 8,877,572 | 4.85 |
| 7/30/2026 | 5.05 | 5.08 | 4.77 | 4.79 | 6,542,459 | 4.64 |
| 7/29/2026 | 5.08 | 5.15 | 5.04 | 5.08 | 3,253,137 | 4.92 |
| 7/28/2026 | 5.09 | 5.15 | 5.06 | 5.09 | 2,748,454 | 4.93 |
| 7/27/2026 | 5.01 | 5.11 | 5.01 | 5.08 | 3,522,336 | 4.92 |
| 7/24/2026 | 5.04 | 5.10 | 4.99 | 4.99 | 2,238,875 | 4.83 |
| 7/23/2026 | 5.03 | 5.04 | 4.92 | 5.02 | 4,181,848 | 4.86 |
| 7/22/2026 | 5.16 | 5.17 | 4.98 | 5.04 | 2,628,790 | 4.88 |
| 7/21/2026 | 5.00 | 5.15 | 5.00 | 5.10 | 2,869,492 | 4.94 |
| 7/20/2026 | 5.14 | 5.16 | 4.98 | 5.03 | 3,482,055 | 4.87 |
| 7/17/2026 | 5.24 | 5.37 | 5.13 | 5.18 | 3,608,491 | 5.01 |
| 7/16/2026 | 5.13 | 5.24 | 5.12 | 5.15 | 3,784,897 | 4.98 |
| 7/15/2026 | 5.07 | 5.16 | 5.03 | 5.05 | 2,753,178 | 4.89 |
| 7/14/2026 | 4.90 | 5.06 | 4.87 | 5.00 | 3,046,144 | 4.84 |
| 7/13/2026 | 5.03 | 5.10 | 4.89 | 4.91 | 3,050,927 | 4.75 |
| 7/10/2026 | 4.99 | 5.13 | 4.97 | 5.05 | 2,527,512 | 4.89 |
| 7/09/2026 | 4.92 | 4.99 | 4.86 | 4.96 | 3,404,638 | 4.80 |
| 7/08/2026 | 4.91 | 5.04 | 4.86 | 4.92 | 4,158,817 | 4.76 |
| 7/07/2026 | 4.98 | 5.08 | 4.93 | 4.94 | 4,525,173 | 4.78 |
| 7/06/2026 | 5.22 | 5.36 | 4.97 | 4.98 | 5,267,684 | 4.82 |
| 7/02/2026 | 5.27 | 5.38 | 5.14 | 5.27 | 5,481,851 | 5.10 |
| 7/01/2026 | 5.35 | 5.48 | 5.28 | 5.36 | 10,624,655 | 5.19 |
| 6/30/2026 | 5.37 | 5.49 | 5.36 | 5.42 | 2,481,791 | 5.24 |
| 6/29/2026 | 5.33 | 5.48 | 5.30 | 5.34 | 3,452,588 | 5.17 |
| 6/26/2026 | 5.11 | 5.40 | 5.08 | 5.40 | 5,451,127 | 5.23 |
| 6/25/2026 | 5.11 | 5.21 | 5.09 | 5.12 | 2,488,628 | 4.95 |
| 6/24/2026 | 5.14 | 5.25 | 5.08 | 5.09 | 3,365,017 | 4.93 |
| 6/23/2026 | 5.04 | 5.16 | 5.04 | 5.10 | 2,458,815 | 4.94 |
| 6/22/2026 | 5.16 | 5.27 | 5.03 | 5.06 | 3,547,246 | 4.90 |
| 6/18/2026 | 5.11 | 5.25 | 5.09 | 5.20 | 5,126,874 | 5.03 |
| 6/17/2026 | 5.13 | 5.19 | 4.99 | 5.10 | 5,782,989 | 4.94 |
| 6/16/2026 | 5.16 | 5.25 | 5.13 | 5.16 | 2,785,061 | 4.99 |
| 6/15/2026 | 5.20 | 5.40 | 5.16 | 5.16 | 3,310,256 | 4.99 |
| 6/12/2026 | 5.20 | 5.30 | 5.16 | 5.21 | 3,077,743 | 5.04 |
| 6/11/2026 | 5.20 | 5.26 | 5.10 | 5.16 | 3,417,000 | 4.99 |
| 6/10/2026 | 5.32 | 5.36 | 5.14 | 5.20 | 4,282,833 | 5.03 |
| 6/09/2026 | 5.35 | 5.53 | 5.27 | 5.31 | 3,205,151 | 5.14 |
| 6/08/2026 | 5.29 | 5.37 | 5.21 | 5.29 | 3,038,681 | 5.12 |
| 6/05/2026 | 5.51 | 5.67 | 5.20 | 5.25 | 4,476,579 | 5.08 |
| 6/04/2026 | 5.37 | 5.60 | 5.37 | 5.56 | 4,458,683 | 5.38 |
| 6/03/2026 | 5.36 | 5.44 | 5.23 | 5.30 | 4,359,098 | 5.13 |
| 6/02/2026 | 5.45 | 5.54 | 5.38 | 5.42 | 3,790,396 | 5.24 |
| 6/01/2026 | 5.65 | 5.73 | 5.39 | 5.49 | 6,702,506 | 5.31 |