Arbor Realty Trust Inc. (ABR)
NYSE: ABR
· Real-Time Price · USD
12.18
0.31 (2.61%)
At close: Sep 05, 2025, 3:59 PM
12.17
-0.04%
After-hours: Sep 05, 2025, 07:55 PM EDT
ABR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 11.86 | 11.93 | 11.72 | 11.82 | 11.82 | 0.00% | 1,922,605 |
| Aug 27, 2025 | 11.76 | 11.91 | 11.76 | 11.82 | 11.82 | 0.08% | 1,775,545 |
| Aug 26, 2025 | 11.76 | 11.84 | 11.70 | 11.81 | 11.81 | 0.43% | 1,396,909 |
| Aug 25, 2025 | 11.77 | 11.95 | 11.74 | 11.76 | 11.76 | -0.59% | 2,089,529 |
| Aug 22, 2025 | 11.37 | 11.94 | 11.37 | 11.83 | 11.83 | 4.14% | 3,699,200 |
| Aug 21, 2025 | 11.51 | 11.51 | 11.31 | 11.36 | 11.36 | -2.15% | 1,777,721 |
| Aug 20, 2025 | 11.49 | 11.63 | 11.45 | 11.61 | 11.61 | 1.04% | 2,054,120 |
| Aug 19, 2025 | 11.37 | 11.56 | 11.35 | 11.49 | 11.49 | 0.44% | 2,043,021 |
| Aug 18, 2025 | 11.57 | 11.58 | 11.41 | 11.44 | 11.44 | -1.38% | 2,225,625 |
| Aug 15, 2025 | 11.64 | 11.69 | 11.55 | 11.60 | 11.60 | -2.68% | 3,035,728 |
| Aug 14, 2025 | 11.95 | 12.02 | 11.87 | 11.92 | 11.62 | -1.24% | 3,740,600 |
| Aug 13, 2025 | 12.04 | 12.19 | 11.84 | 12.07 | 11.77 | 0.42% | 3,966,130 |
| Aug 12, 2025 | 11.94 | 12.11 | 11.91 | 12.02 | 11.72 | 1.78% | 2,866,221 |
| Aug 11, 2025 | 11.90 | 12.02 | 11.75 | 11.81 | 11.51 | -0.08% | 2,435,607 |
| Aug 8, 2025 | 11.75 | 11.87 | 11.69 | 11.82 | 11.52 | 0.51% | 1,526,466 |