Arbor Realty Trust Inc. (ABR)
NYSE: ABR
· Real-Time Price · USD
12.06
0.11 (0.92%)
At close: Sep 26, 2025, 3:59 PM
12.05
-0.08%
After-hours: Sep 26, 2025, 07:57 PM EDT
ABR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.97 | 12.10 | 11.96 | 12.05 | 12.05 | 0.84% | 2,148,740 |
| Sep 25, 2025 | 11.91 | 12.03 | 11.86 | 11.95 | 11.95 | -0.25% | 2,240,900 |
| Sep 24, 2025 | 11.85 | 12.01 | 11.80 | 11.98 | 11.98 | 0.84% | 3,247,700 |
| Sep 23, 2025 | 11.74 | 11.98 | 11.72 | 11.88 | 11.88 | 1.19% | 2,305,000 |
| Sep 22, 2025 | 11.87 | 11.87 | 11.68 | 11.74 | 11.74 | -1.10% | 2,155,665 |
| Sep 19, 2025 | 11.72 | 11.90 | 11.71 | 11.87 | 11.87 | 1.89% | 4,829,957 |
| Sep 18, 2025 | 11.78 | 11.86 | 11.62 | 11.65 | 11.65 | -1.10% | 1,897,900 |
| Sep 17, 2025 | 11.58 | 12.00 | 11.56 | 11.78 | 11.78 | 2.08% | 3,177,389 |
| Sep 16, 2025 | 11.67 | 11.67 | 11.50 | 11.54 | 11.54 | -1.11% | 1,689,100 |
| Sep 15, 2025 | 11.76 | 11.80 | 11.55 | 11.67 | 11.67 | -0.26% | 1,988,906 |
| Sep 12, 2025 | 11.87 | 11.87 | 11.68 | 11.70 | 11.70 | -1.60% | 1,759,600 |
| Sep 11, 2025 | 11.77 | 12.03 | 11.71 | 11.89 | 11.89 | 1.28% | 2,096,162 |
| Sep 10, 2025 | 11.86 | 11.92 | 11.71 | 11.74 | 11.74 | -0.84% | 1,381,066 |
| Sep 9, 2025 | 11.99 | 12.08 | 11.79 | 11.84 | 11.84 | -1.25% | 1,496,700 |
| Sep 8, 2025 | 12.15 | 12.15 | 11.90 | 11.99 | 11.99 | -1.48% | 1,898,400 |
| Sep 5, 2025 | 11.96 | 12.28 | 11.95 | 12.17 | 12.17 | 2.53% | 2,804,140 |
| Sep 4, 2025 | 11.87 | 11.98 | 11.77 | 11.87 | 11.87 | 0.08% | 1,631,728 |
| Sep 3, 2025 | 11.60 | 11.87 | 11.59 | 11.86 | 11.86 | 1.54% | 1,610,015 |
| Sep 2, 2025 | 11.62 | 11.71 | 11.52 | 11.68 | 11.68 | -2.18% | 2,546,224 |
| Aug 29, 2025 | 11.75 | 11.94 | 11.74 | 11.94 | 11.94 | 1.02% | 2,157,806 |