Arbor Realty Trust Inc. (ABR)
NYSE: ABR
· Real-Time Price · USD
12.46
0.03 (0.24%)
At close: Oct 03, 2025, 3:59 PM
12.52
0.44%
After-hours: Oct 03, 2025, 07:30 PM EDT
ABR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.45 | 12.58 | 12.39 | 12.46 | 12.46 | 0.24% | 2,245,238 |
| Oct 2, 2025 | 12.34 | 12.45 | 12.20 | 12.43 | 12.43 | 0.97% | 1,981,100 |
| Oct 1, 2025 | 12.20 | 12.38 | 12.12 | 12.31 | 12.31 | 0.82% | 2,557,500 |
| Sep 30, 2025 | 12.00 | 12.24 | 11.96 | 12.21 | 12.21 | 1.58% | 1,772,724 |
| Sep 29, 2025 | 12.07 | 12.07 | 11.93 | 12.02 | 12.02 | -0.25% | 1,833,600 |
| Sep 26, 2025 | 11.97 | 12.10 | 11.96 | 12.05 | 12.05 | 0.84% | 2,149,071 |
| 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 |
Page 1 of 136