Arbor Realty Trust Inc. (ABR)
NYSE: ABR
· Real-Time Price · USD
11.94
-0.13 (-1.08%)
At close: Aug 14, 2025, 3:59 PM
11.73
-1.72%
Pre-market: Aug 15, 2025, 09:23 AM EDT
ABR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.95 | 12.02 | 11.87 | 11.92 | 11.92 | -1.24% | 3,174,482 |
| Aug 13, 2025 | 12.04 | 12.19 | 11.84 | 12.07 | 12.07 | 0.42% | 3,966,130 |
| Aug 12, 2025 | 11.94 | 12.11 | 11.91 | 12.02 | 12.02 | 1.78% | 2,866,221 |
| Aug 11, 2025 | 11.90 | 12.02 | 11.75 | 11.81 | 11.81 | -0.08% | 2,435,607 |
| Aug 8, 2025 | 11.75 | 11.87 | 11.69 | 11.82 | 11.82 | 0.51% | 1,526,466 |
| Aug 7, 2025 | 11.74 | 11.86 | 11.62 | 11.76 | 11.76 | 0.86% | 1,742,700 |
| Aug 6, 2025 | 11.75 | 11.78 | 11.56 | 11.66 | 11.66 | -1.10% | 2,180,300 |
| Aug 5, 2025 | 11.40 | 11.84 | 11.39 | 11.79 | 11.79 | 3.51% | 2,850,400 |
| Aug 4, 2025 | 11.31 | 11.49 | 11.25 | 11.39 | 11.39 | 1.70% | 2,096,235 |
| Aug 1, 2025 | 11.25 | 11.65 | 10.95 | 11.20 | 11.20 | 0.36% | 5,625,308 |
| Jul 31, 2025 | 11.42 | 11.47 | 11.09 | 11.16 | 11.16 | -2.70% | 4,561,900 |
| Jul 30, 2025 | 11.80 | 11.85 | 11.35 | 11.47 | 11.47 | -2.63% | 2,659,258 |
| Jul 29, 2025 | 11.80 | 11.82 | 11.67 | 11.78 | 11.78 | 0.00% | 1,564,800 |
| Jul 28, 2025 | 12.08 | 12.08 | 11.77 | 11.78 | 11.78 | -2.48% | 1,989,442 |
| Jul 25, 2025 | 12.02 | 12.13 | 11.92 | 12.08 | 12.08 | 0.50% | 1,639,986 |
| Jul 24, 2025 | 11.98 | 12.22 | 11.95 | 12.02 | 12.02 | -0.17% | 2,678,600 |
| Jul 23, 2025 | 11.83 | 12.16 | 11.83 | 12.04 | 12.04 | 1.86% | 3,439,640 |
| Jul 22, 2025 | 11.35 | 12.02 | 11.33 | 11.82 | 11.82 | 4.69% | 6,238,446 |
| Jul 21, 2025 | 11.22 | 11.40 | 11.20 | 11.29 | 11.29 | 0.71% | 1,991,021 |
| Jul 18, 2025 | 11.41 | 11.43 | 11.16 | 11.21 | 11.21 | -1.23% | 2,354,200 |