Arbor Realty Trust, Inc. (ABR)
NYSE: ABR · Real-Time Price · USD
8.85
-0.11 (-1.23%)
At close: Dec 5, 2025, 4:00 PM EST
8.89
+0.04 (0.43%)
After-hours: Dec 5, 2025, 7:55 PM EST
Arbor Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.95 | 9.04 | 8.83 | 8.85 | 8.85 | -1.23% | 2,236,409 |
| Dec 4, 2025 | 9.18 | 9.19 | 8.89 | 8.96 | 8.96 | -1.43% | 2,204,440 |
| Dec 3, 2025 | 8.94 | 9.13 | 8.94 | 9.09 | 9.09 | 1.91% | 1,950,674 |
| Dec 2, 2025 | 8.81 | 8.99 | 8.77 | 8.92 | 8.92 | 1.25% | 2,212,455 |
| Dec 1, 2025 | 8.86 | 8.86 | 8.64 | 8.81 | 8.81 | -1.12% | 3,389,417 |
| Nov 28, 2025 | 9.06 | 9.08 | 8.87 | 8.91 | 8.91 | -1.33% | 1,631,210 |
| Nov 26, 2025 | 8.94 | 9.19 | 8.87 | 9.03 | 9.03 | 1.35% | 4,765,116 |
| Nov 25, 2025 | 8.54 | 9.02 | 8.51 | 8.91 | 8.91 | 4.95% | 4,126,314 |
| Nov 24, 2025 | 8.48 | 8.52 | 8.26 | 8.49 | 8.49 | -0.35% | 3,531,527 |
| Nov 21, 2025 | 8.36 | 8.60 | 8.33 | 8.52 | 8.52 | 2.40% | 2,880,391 |
| Nov 20, 2025 | 8.78 | 8.84 | 8.32 | 8.32 | 8.32 | -4.81% | 3,598,589 |
| Nov 19, 2025 | 8.54 | 8.99 | 8.53 | 8.74 | 8.74 | 2.46% | 3,561,327 |
| Nov 18, 2025 | 8.25 | 8.58 | 8.18 | 8.53 | 8.53 | 3.39% | 4,903,419 |
| Nov 17, 2025 | 8.73 | 8.75 | 8.25 | 8.25 | 8.25 | -6.14% | 6,964,343 |
| Nov 14, 2025 | 8.75 | 8.90 | 8.71 | 8.79 | 8.79 | -3.19% | 3,991,173 |
| Nov 13, 2025 | 9.22 | 9.24 | 9.08 | 9.08 | 8.78 | -1.52% | 3,748,759 |
| Nov 12, 2025 | 9.26 | 9.34 | 9.20 | 9.22 | 8.92 | -0.43% | 2,632,908 |
| Nov 11, 2025 | 9.31 | 9.34 | 9.17 | 9.26 | 8.95 | 0.11% | 2,390,672 |
| Nov 10, 2025 | 9.25 | 9.46 | 9.12 | 9.25 | 8.94 | 0.22% | 5,420,534 |
| Nov 7, 2025 | 9.24 | 9.36 | 9.02 | 9.23 | 8.93 | -2.12% | 6,396,855 |
| Nov 6, 2025 | 9.59 | 9.66 | 9.41 | 9.43 | 9.12 | -1.46% | 2,502,808 |
| Nov 5, 2025 | 9.57 | 9.77 | 9.54 | 9.57 | 9.25 | 0.53% | 3,369,852 |
| Nov 4, 2025 | 9.70 | 9.76 | 9.52 | 9.52 | 9.21 | -2.96% | 4,483,253 |
| Nov 3, 2025 | 10.09 | 10.10 | 9.37 | 9.81 | 9.49 | -2.78% | 7,742,068 |
| Oct 31, 2025 | 11.17 | 11.17 | 9.61 | 10.09 | 9.76 | -12.64% | 18,087,845 |
| Oct 30, 2025 | 11.50 | 11.60 | 11.35 | 11.55 | 11.17 | 0.09% | 3,724,219 |
| Oct 29, 2025 | 11.66 | 11.91 | 11.52 | 11.54 | 11.16 | -1.79% | 2,376,440 |
| Oct 28, 2025 | 11.86 | 11.93 | 11.64 | 11.75 | 11.36 | -1.51% | 2,297,499 |
| Oct 27, 2025 | 11.87 | 11.95 | 11.81 | 11.93 | 11.54 | 0.93% | 1,642,401 |
| Oct 24, 2025 | 11.75 | 11.83 | 11.72 | 11.82 | 11.43 | 1.37% | 1,301,689 |
| Oct 23, 2025 | 11.80 | 11.82 | 11.65 | 11.66 | 11.27 | -1.02% | 1,286,335 |
| Oct 22, 2025 | 11.77 | 11.88 | 11.65 | 11.78 | 11.39 | -0.17% | 1,632,409 |
| Oct 21, 2025 | 11.80 | 11.92 | 11.74 | 11.80 | 11.41 | -0.67% | 2,257,068 |
| Oct 20, 2025 | 11.64 | 11.90 | 11.60 | 11.88 | 11.49 | 2.06% | 1,776,972 |
| Oct 17, 2025 | 11.81 | 11.90 | 11.32 | 11.64 | 11.26 | -1.94% | 2,171,509 |
| Oct 16, 2025 | 11.90 | 12.18 | 11.76 | 11.87 | 11.48 | -0.08% | 2,734,435 |
| Oct 15, 2025 | 11.81 | 12.05 | 11.81 | 11.88 | 11.49 | 0.68% | 1,773,503 |
| Oct 14, 2025 | 11.54 | 11.88 | 11.51 | 11.80 | 11.41 | 1.55% | 1,623,350 |
| Oct 13, 2025 | 11.45 | 11.63 | 11.37 | 11.62 | 11.24 | 2.02% | 1,719,013 |
| Oct 10, 2025 | 11.50 | 11.71 | 11.38 | 11.39 | 11.01 | -1.13% | 2,134,207 |
| Oct 9, 2025 | 12.12 | 12.12 | 11.47 | 11.52 | 11.14 | -4.71% | 2,826,536 |
| Oct 8, 2025 | 12.21 | 12.21 | 12.01 | 12.09 | 11.69 | - | 1,689,837 |
| Oct 7, 2025 | 12.28 | 12.36 | 12.06 | 12.09 | 11.69 | -1.55% | 1,993,047 |
| Oct 6, 2025 | 12.43 | 12.44 | 12.25 | 12.28 | 11.87 | -1.44% | 1,896,316 |
| Oct 3, 2025 | 12.45 | 12.58 | 12.39 | 12.46 | 12.05 | 0.24% | 2,246,536 |
| Oct 2, 2025 | 12.34 | 12.45 | 12.20 | 12.43 | 12.02 | 0.97% | 1,981,091 |
| Oct 1, 2025 | 12.20 | 12.38 | 12.12 | 12.31 | 11.90 | 0.82% | 2,557,500 |
| Sep 30, 2025 | 12.00 | 12.24 | 11.96 | 12.21 | 11.81 | 1.58% | 1,772,724 |
| Sep 29, 2025 | 12.07 | 12.07 | 11.93 | 12.02 | 11.62 | -0.25% | 1,833,563 |
| Sep 26, 2025 | 11.97 | 12.10 | 11.96 | 12.05 | 11.65 | 0.84% | 2,149,071 |