Arbor Realty Trust Inc. (ABR)
12.03
-0.08 (-0.66%)
At close: Mar 27, 2025, 3:59 PM
12.05
0.16%
After-hours: Mar 27, 2025, 05:22 PM EDT
ABR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 12.10 | 12.14 | 11.99 | 12.11 | 0.01 | 0.08% | 2,056,438 |
| Mar 25, 2025 | 12.25 | 12.27 | 12.02 | 12.10 | -0.13 | -1.06% | 2,342,200 |
| Mar 24, 2025 | 12.33 | 12.44 | 12.22 | 12.23 | -0.04 | -0.33% | 2,432,228 |
| Mar 21, 2025 | 12.33 | 12.46 | 12.22 | 12.27 | -0.09 | -0.73% | 4,190,725 |
| Mar 20, 2025 | 12.32 | 12.55 | 12.31 | 12.36 | 0.05 | 0.41% | 2,869,700 |
| Mar 19, 2025 | 12.27 | 12.45 | 12.20 | 12.31 | 0.03 | 0.24% | 2,461,615 |
| Mar 18, 2025 | 12.18 | 12.33 | 12.11 | 12.28 | 0.05 | 0.41% | 2,161,412 |
| Mar 17, 2025 | 12.40 | 12.47 | 12.18 | 12.23 | -0.18 | -1.45% | 3,000,465 |
| Mar 14, 2025 | 12.20 | 12.47 | 12.19 | 12.41 | 0.35 | 2.90% | 3,441,305 |
| Mar 13, 2025 | 12.30 | 12.35 | 12.04 | 12.06 | -0.20 | -1.63% | 2,704,700 |
| Mar 12, 2025 | 12.11 | 12.32 | 12.06 | 12.26 | 0.21 | 1.74% | 4,102,575 |
| Mar 11, 2025 | 12.37 | 12.39 | 11.86 | 12.05 | -0.27 | -2.19% | 4,910,947 |
| Mar 10, 2025 | 12.10 | 12.73 | 12.08 | 12.32 | 0.09 | 0.74% | 6,886,300 |
| Mar 7, 2025 | 11.81 | 12.33 | 11.67 | 12.23 | -0.06 | -0.49% | 5,343,833 |
| Mar 6, 2025 | 12.31 | 12.34 | 12.05 | 12.29 | -0.02 | -0.16% | 4,428,100 |
| Mar 5, 2025 | 12.34 | 12.41 | 12.11 | 12.31 | 0.04 | 0.33% | 4,152,900 |
| Mar 4, 2025 | 11.87 | 12.37 | 11.70 | 12.27 | 0.29 | 2.42% | 4,090,604 |
| Mar 3, 2025 | 12.40 | 12.43 | 11.76 | 11.98 | -0.36 | -2.92% | 5,973,200 |
| Feb 28, 2025 | 12.08 | 12.46 | 12.01 | 12.34 | 0.23 | 1.90% | 3,916,527 |
| Feb 27, 2025 | 12.30 | 12.33 | 12.03 | 12.11 | -0.15 | -1.22% | 4,698,900 |
| Feb 26, 2025 | 12.14 | 12.33 | 12.06 | 12.26 | 0.20 | 1.66% | 3,452,500 |
| Feb 25, 2025 | 11.70 | 12.13 | 11.43 | 12.06 | 0.38 | 3.25% | 6,441,324 |
| Feb 24, 2025 | 12.08 | 12.39 | 11.46 | 11.68 | -0.32 | -2.67% | 11,909,325 |
| Feb 21, 2025 | 13.94 | 14.33 | 11.87 | 12.00 | -1.84 | -13.29% | 26,654,748 |
| Feb 20, 2025 | 13.89 | 13.98 | 13.79 | 13.84 | 0.02 | 0.14% | 3,029,938 |
| Feb 19, 2025 | 13.70 | 13.88 | 13.68 | 13.82 | 0.02 | 0.14% | 2,267,900 |
| Feb 18, 2025 | 13.75 | 13.86 | 13.61 | 13.80 | 0.04 | 0.29% | 3,871,744 |
| Feb 14, 2025 | 13.67 | 13.79 | 13.67 | 13.76 | 0.12 | 0.88% | 1,606,600 |
| Feb 13, 2025 | 13.75 | 13.77 | 13.54 | 13.64 | -0.03 | -0.22% | 2,435,100 |
| Feb 12, 2025 | 13.55 | 13.70 | 13.45 | 13.67 | -0.09 | -0.65% | 2,512,600 |
| Feb 11, 2025 | 13.62 | 13.76 | 13.44 | 13.76 | 0.06 | 0.44% | 1,871,147 |
| Feb 10, 2025 | 13.76 | 13.91 | 13.61 | 13.70 | -0.05 | -0.36% | 1,911,900 |
| Feb 7, 2025 | 13.87 | 13.89 | 13.63 | 13.75 | -0.12 | -0.87% | 1,574,000 |
| Feb 6, 2025 | 13.80 | 13.88 | 13.71 | 13.87 | 0.13 | 0.95% | 1,416,237 |
| Feb 5, 2025 | 13.75 | 13.85 | 13.68 | 13.74 | 0.01 | 0.07% | 1,501,196 |
| Feb 4, 2025 | 13.51 | 13.75 | 13.38 | 13.73 | 0.23 | 1.70% | 1,859,300 |
| Feb 3, 2025 | 13.03 | 13.56 | 12.95 | 13.50 | 0.11 | 0.82% | 2,709,422 |
| Jan 31, 2025 | 13.50 | 13.58 | 13.26 | 13.39 | -0.04 | -0.30% | 2,868,742 |
| Jan 30, 2025 | 13.52 | 13.54 | 13.30 | 13.43 | 0.05 | 0.37% | 2,064,149 |
| Jan 29, 2025 | 13.36 | 13.48 | 13.19 | 13.38 | 0.04 | 0.30% | 2,155,904 |
| Jan 28, 2025 | 13.53 | 13.59 | 13.24 | 13.34 | -0.27 | -1.98% | 2,677,834 |
| Jan 27, 2025 | 13.34 | 13.64 | 13.29 | 13.61 | 0.22 | 1.64% | 2,303,500 |
| Jan 24, 2025 | 13.27 | 13.53 | 13.27 | 13.39 | 0.08 | 0.60% | 1,500,022 |
| Jan 23, 2025 | 13.24 | 13.32 | 13.09 | 13.31 | 0.01 | 0.08% | 2,745,111 |
| Jan 22, 2025 | 13.60 | 13.63 | 13.29 | 13.30 | -0.30 | -2.21% | 2,346,400 |
| Jan 21, 2025 | 13.93 | 13.94 | 13.51 | 13.60 | -0.20 | -1.45% | 2,297,231 |
| Jan 17, 2025 | 13.69 | 13.86 | 13.67 | 13.80 | 0.20 | 1.47% | 1,851,430 |
| Jan 16, 2025 | 13.59 | 13.70 | 13.50 | 13.60 | -0.03 | -0.22% | 2,105,126 |
| Jan 15, 2025 | 13.60 | 13.68 | 13.42 | 13.63 | 0.33 | 2.48% | 1,393,631 |
| Jan 14, 2025 | 13.16 | 13.36 | 13.12 | 13.30 | 0.14 | 1.06% | 2,048,414 |