Arbor Realty Trust Inc. (ABR)
NYSE: ABR
· Real-Time Price · USD
11.50
0.06 (0.52%)
At close: Aug 19, 2025, 3:59 PM
11.48
-0.17%
After-hours: Aug 19, 2025, 07:57 PM EDT
ABR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.37 | 11.56 | 11.35 | 11.49 | 11.49 | 0.44% | 2,038,577 |
| 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 |
| Aug 7, 2025 | 11.74 | 11.86 | 11.62 | 11.76 | 11.46 | 0.86% | 1,742,700 |
| Aug 6, 2025 | 11.75 | 11.78 | 11.56 | 11.66 | 11.37 | -1.10% | 2,180,300 |
| Aug 5, 2025 | 11.40 | 11.84 | 11.39 | 11.79 | 11.49 | 3.51% | 2,850,400 |
| Aug 4, 2025 | 11.31 | 11.49 | 11.25 | 11.39 | 11.10 | 1.70% | 2,096,235 |
| Aug 1, 2025 | 11.25 | 11.65 | 10.95 | 11.20 | 10.92 | 0.36% | 5,625,308 |
| Jul 31, 2025 | 11.42 | 11.47 | 11.09 | 11.16 | 10.88 | -2.70% | 4,561,900 |
| Jul 30, 2025 | 11.80 | 11.85 | 11.35 | 11.47 | 11.18 | -2.63% | 2,659,258 |
| Jul 29, 2025 | 11.80 | 11.82 | 11.67 | 11.78 | 11.48 | 0.00% | 1,564,800 |
| Jul 28, 2025 | 12.08 | 12.08 | 11.77 | 11.78 | 11.48 | -2.48% | 1,989,442 |
| Jul 25, 2025 | 12.02 | 12.13 | 11.92 | 12.08 | 11.78 | 0.50% | 1,639,986 |
| Jul 24, 2025 | 11.98 | 12.22 | 11.95 | 12.02 | 11.72 | -0.17% | 2,678,600 |
| Jul 23, 2025 | 11.83 | 12.16 | 11.83 | 12.04 | 11.74 | 1.86% | 3,439,640 |