Dark

ABR/PE
Arbor Realty Trust, Inc. 6.25% Series E Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Sep 24, 2026

15.01USD0.000%(0.00)5,749

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 9:09:30 AM EDT

15.05USD+0.275%(+0.04)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

15.01USD0.000%(+15.01)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	15.0700	15.0950	15.0000	15.0100	-0.793%	5,455	0.000%
2026-09-23	15.1300	15.1400	15.0900	15.1300	-0.264%	10,804	-0.793%
2026-09-22	15.1200	15.1700	15.1100	15.1700	+0.132%	10,273	-1.055%
2026-09-21	15.1450	15.1500	15.1000	15.1500	-0.132%	3,569	-0.924%
2026-09-18	15.1100	15.2000	15.1000	15.1700	-0.033%	9,590	-1.055%
2026-09-17	15.1500	15.2100	15.1500	15.1750	+0.165%	13,916	-1.087%
2026-09-16	15.2300	15.2500	15.1500	15.1500	-0.851%	38,300	-0.924%
2026-09-15	15.2400	15.2800	15.2300	15.2800	-0.131%	7,534	-1.767%
2026-09-14	15.2500	15.3000	15.2200	15.3000	+0.196%	22,669	-1.895%
2026-09-11	15.2700	15.2700	15.2200	15.2700	0.000%	14,458	-1.703%
2026-09-10	15.3500	15.3500	15.2200	15.2700	-0.326%	14,206	-1.703%
2026-09-09	15.3000	15.4050	15.2700	15.3200	+0.065%	9,931	-2.023%
2026-09-08	15.3200	15.3300	15.3100	15.3101	-0.111%	13,975	-1.960%
2026-09-04	15.5000	15.5000	15.3271	15.3271	-0.667%	6,838	-2.069%
2026-09-03	15.3300	15.4500	15.3300	15.4300	-0.396%	8,631	-2.722%
2026-09-02	15.4400	15.6200	15.4100	15.4914	+0.855%	6,528	-3.108%
2026-09-01	15.3300	15.3600	15.3200	15.3600	0.000%	24,026	-2.279%
2026-08-31	15.4000	15.4300	15.3500	15.3600	-0.583%	7,722	-2.279%
2026-08-28	15.4700	15.4700	15.4000	15.4500	+0.260%	10,168	-2.848%
2026-08-27	15.4200	15.4700	15.4000	15.4100	+0.260%	6,635	-2.596%
2026-08-26	15.4500	15.4600	15.3700	15.3700	-0.564%	6,145	-2.342%
2026-08-25	15.4600	15.5600	15.4500	15.4572	-0.722%	10,311	-2.893%
2026-08-24	15.5800	15.6250	15.5000	15.5696	+0.062%	16,381	-3.594%
2026-08-21	15.5262	15.7500	15.5100	15.5600	+0.322%	9,044	-3.535%
2026-08-20	15.5800	15.5800	15.5000	15.5100	-0.129%	6,928	-3.224%
2026-08-19	15.5200	15.5495	15.5200	15.5300	-0.193%	1,990	-3.348%
2026-08-18	15.6200	15.6300	15.5000	15.5600	-0.320%	2,800	-3.535%
2026-08-17	15.7300	15.7300	15.5817	15.6100	-0.446%	8,023	-3.844%
2026-08-14	15.6400	15.7013	15.6400	15.6800	+0.256%	1,959	-4.273%
2026-08-13	15.7300	15.7300	15.5600	15.6400	+0.064%	7,362	-4.028%
2026-08-12	15.6000	15.7300	15.6000	15.6300	+0.321%	11,395	-3.967%
2026-08-11	15.6200	15.6600	15.5800	15.5800	-0.256%	8,731	-3.659%
2026-08-10	15.6500	15.6650	15.6200	15.6200	-0.573%	3,012	-3.905%
2026-08-07	15.6500	15.7650	15.6500	15.7100	+0.404%	9,687	-4.456%
2026-08-06	15.7400	15.7600	15.6300	15.6468	-0.561%	7,311	-4.070%
2026-08-05	15.7700	15.7800	15.7273	15.7350	-0.001%	5,811	-4.608%
2026-08-04	15.8250	15.8250	15.7352	15.7352	-0.252%	4,252	-4.609%
2026-08-03	15.7500	15.8000	15.7500	15.7750	+0.159%	4,415	-4.849%
2026-07-31	15.7800	15.8000	15.7150	15.7500	+0.127%	7,635	-4.698%
2026-07-30	15.7700	15.8000	15.6300	15.7300	+0.351%	6,800	-4.577%
2026-07-29	15.7500	15.7953	15.6750	15.6750	-0.223%	8,679	-4.242%
2026-07-28	15.7500	15.7500	15.6501	15.7100	-0.380%	11,980	-4.456%
2026-07-27	15.7800	15.7800	15.7500	15.7700	+0.960%	3,794	-4.819%
2026-07-24	15.7000	15.8500	15.6200	15.6200	-1.139%	5,636	-3.905%
2026-07-23	15.8999	15.8999	15.7500	15.8000	-0.441%	4,309	-5.000%
2026-07-22	15.8400	15.8700	15.8000	15.8700	-0.126%	4,261	-5.419%
2026-07-21	15.8400	15.8900	15.8400	15.8900	0.000%	1,146	-5.538%
2026-07-20	15.9900	15.9900	15.8600	15.8900	-0.376%	6,081	-5.538%
2026-07-17	15.9501	16.0000	15.9500	15.9500	-0.031%	2,207	-5.893%
2026-07-16	15.9600	16.0753	15.9000	15.9549	-0.840%	6,053	-5.922%
2026-07-15	16.0600	16.0900	15.7900	16.0900	-0.556%	21,635	-6.712%
2026-07-14	16.1000	16.2500	16.1000	16.1800	+0.559%	7,601	-7.231%
2026-07-13	16.0100	16.0900	16.0000	16.0900	+0.562%	12,144	-6.712%
2026-07-10	15.9900	16.0017	15.9700	16.0000	+0.439%	3,956	-6.188%
2026-07-09	15.9001	15.9500	15.9000	15.9300	-0.063%	19,281	-5.775%
2026-07-08	15.9200	15.9400	15.8900	15.9400	-0.312%	8,099	-5.834%
2026-07-07	15.9700	16.0100	15.9200	15.9899	+0.125%	5,670	-6.128%
2026-07-06	16.0200	16.0200	15.9501	15.9700	+0.125%	2,192	-6.011%
2026-07-02	15.9899	15.9899	15.8500	15.9500	+0.631%	14,528	-5.893%
2026-07-01	15.9700	15.9700	15.8500	15.8500	0.000%	6,648	-5.300%
2026-06-30	15.9350	16.0416	15.7900	15.8500	-0.627%	45,741	-5.300%
2026-06-29	15.9000	16.0600	15.9000	15.9500	+0.314%	2,695	-5.893%
2026-06-26	15.9900	15.9900	15.9000	15.9000	-0.126%	1,471	-5.597%
2026-06-25	15.9250	15.9700	15.8850	15.9200	+0.126%	4,410	-5.716%
2026-06-24	16.0600	16.0600	15.8500	15.9000	-0.687%	17,279	-5.597%
2026-06-23	15.9900	16.2000	15.9900	16.0100	0.000%	9,315	-6.246%
2026-06-22	16.0000	16.0500	15.9000	16.0100	-0.094%	10,244	-6.246%
2026-06-18	16.0200	16.0500	15.9900	16.0250	+0.156%	4,553	-6.334%
2026-06-17	16.1449	16.2300	15.9750	16.0000	-0.559%	13,468	-6.188%
2026-06-16	16.0500	16.3300	16.0500	16.0900	+0.878%	5,521	-6.712%
2026-06-15	16.0200	16.1000	15.9250	15.9500	-0.188%	8,130	-5.893%
2026-06-12	15.9800	16.0600	15.9100	15.9800	+0.314%	8,396	-6.070%
2026-06-11	15.9493	15.9499	15.8600	15.9300	+0.441%	3,163	-5.775%
2026-06-10	15.7500	15.8600	15.7500	15.8600	-0.063%	3,106	-5.359%
2026-06-09	15.7500	15.9500	15.7500	15.8700	+0.316%	6,589	-5.419%
2026-06-08	15.7000	16.0000	15.7000	15.8200	+0.829%	12,900	-5.120%
2026-06-05	16.2200	16.2200	15.6200	15.6900	-1.753%	44,897	-4.334%
2026-06-04	16.1300	16.3000	15.9700	15.9700	-0.992%	23,465	-6.011%
2026-06-03	16.3500	16.4000	16.1300	16.1300	-1.586%	11,605	-6.944%
2026-06-02	16.4000	16.4300	16.3300	16.3900	+0.122%	4,307	-8.420%
2026-06-01	16.4300	16.4300	16.3500	16.3700	+0.245%	3,146	-8.308%
2026-05-29	16.5500	16.5500	16.3300	16.3300	-1.150%	10,212	-8.083%
2026-05-28	16.5001	16.7099	16.5000	16.5200	-0.900%	4,176	-9.140%
2026-05-27	16.4000	16.6700	16.4000	16.6700	+1.957%	10,492	-9.958%
2026-05-26	16.3701	16.4299	16.3300	16.3500	-0.366%	8,652	-8.196%
2026-05-22	16.4188	16.4188	16.3300	16.4100	0.000%	14,452	-8.531%
2026-05-21	16.3600	16.4300	16.3600	16.4100	-0.485%	4,203	-8.531%
2026-05-20	16.5400	16.6050	16.4200	16.4900	-0.842%	16,891	-8.975%
2026-05-19	16.5500	16.7200	16.4800	16.6300	0.000%	8,225	-9.741%
2026-05-18	16.6100	16.6900	16.5501	16.6300	+0.757%	10,006	-9.741%
2026-05-15	16.4900	16.5739	16.4900	16.5050	-0.332%	5,048	-9.058%
2026-05-14	16.5500	16.6600	16.4900	16.5600	-0.060%	18,769	-9.360%
2026-05-13	16.6100	16.6999	16.4600	16.5700	-0.181%	8,754	-9.415%
2026-05-12	16.7100	16.7100	16.3600	16.6000	-1.190%	27,425	-9.578%
2026-05-11	16.8500	16.9500	16.6600	16.8000	-0.651%	6,306	-10.655%
2026-05-08	16.7900	17.0000	16.7600	16.9100	-0.471%	14,282	-11.236%
2026-05-07	16.8000	16.9900	16.8000	16.9900	+0.771%	10,422	-11.654%
2026-05-06	16.8806	16.8806	16.8200	16.8600	+0.268%	2,139	-10.973%
2026-05-05	16.7750	16.8150	16.7500	16.8150	+0.089%	5,636	-10.734%
2026-05-04	16.7600	16.8000	16.7500	16.8000	-0.506%	3,559	-10.655%
2026-05-01	16.7500	16.9100	16.7500	16.8855	-0.145%	8,985	-11.107%
2026-04-30	16.8800	16.9100	16.8200	16.9100	+0.955%	6,152	-11.236%
2026-04-29	16.7900	16.8250	16.7100	16.7500	-0.119%	8,997	-10.388%
2026-04-28	16.8900	16.8900	16.7500	16.7700	-0.769%	3,282	-10.495%
2026-04-27	16.8000	16.9000	16.7400	16.9000	+0.237%	4,021	-11.183%
2026-04-24	16.9100	16.9100	16.8150	16.8600	+0.119%	2,985	-10.973%
2026-04-23	16.8000	16.8400	16.7850	16.8400	-0.059%	4,338	-10.867%
2026-04-22	16.9100	16.9100	16.7300	16.8500	+0.030%	4,303	-10.920%
2026-04-21	16.8639	16.8900	16.8000	16.8450	-0.266%	3,384	-10.893%
2026-04-20	16.8900	16.8900	16.8010	16.8900	+0.476%	4,896	-11.131%
2026-04-17	16.8300	16.8900	16.7800	16.8100	+0.239%	11,358	-10.708%
2026-04-16	16.8400	16.8400	16.7700	16.7700	-0.416%	2,590	-10.495%
2026-04-15	16.9300	16.9300	16.7500	16.8400	-2.715%	17,320	-10.867%
2026-04-14	17.3900	17.3900	17.2060	17.3100	+0.348%	6,621	-13.287%
2026-04-13	17.2450	17.2850	17.2450	17.2500	+0.232%	2,959	-12.986%
2026-04-10	17.1800	17.3850	17.1800	17.2100	+0.175%	6,589	-12.783%
2026-04-09	16.8700	17.2650	16.8700	17.1800	+2.019%	15,422	-12.631%
2026-04-08	17.1572	17.1800	16.7700	16.8400	-0.824%	24,925	-10.867%
2026-04-07	16.8100	17.0100	16.8000	16.9800	+0.177%	5,403	-11.602%
2026-04-06	16.8500	17.0200	16.8000	16.9500	+0.953%	6,161	-11.445%
2026-04-02	16.5900	16.8000	16.5600	16.7900	+0.599%	11,868	-10.602%
2026-04-01	16.4500	16.8200	16.4400	16.6900	+1.955%	30,188	-10.066%
2026-03-31	16.9900	17.0100	16.3500	16.3700	-4.401%	59,453	-8.308%
2026-03-30	17.1600	17.3900	17.1236	17.1236	+0.609%	2,139	-12.343%
2026-03-27	16.8606	17.0800	16.8606	17.0200	+0.118%	1,509	-11.810%
2026-03-26	16.9800	17.0650	16.9000	17.0000	+0.413%	3,279	-11.706%
2026-03-25	17.0000	17.0000	16.9300	16.9300	-1.283%	6,542	-11.341%
2026-03-24	16.9500	17.1500	16.9500	17.1500	+1.180%	2,637	-12.478%
2026-03-23	16.8500	16.9999	16.7300	16.9500	+0.355%	11,830	-11.445%
2026-03-20	17.0408	17.0408	16.8450	16.8900	-1.802%	10,634	-11.131%
2026-03-19	17.2000	17.2000	17.1000	17.2000	+0.058%	4,395	-12.733%
2026-03-18	17.1900	17.2000	17.1900	17.1900	-0.058%	4,986	-12.682%
2026-03-17	17.1300	17.2400	17.1250	17.2000	+0.116%	19,660	-12.733%
2026-03-16	17.2500	17.2500	17.1000	17.1800	-0.521%	12,429	-12.631%
2026-03-13	17.2500	17.3250	17.2350	17.2700	-0.346%	4,575	-13.086%
2026-03-12	17.2700	17.3926	17.2500	17.3300	-0.288%	3,856	-13.387%
2026-03-11	17.3600	17.4300	17.3600	17.3800	-0.401%	4,561	-13.636%
2026-03-10	17.4500	17.4500	17.3500	17.4500	+0.867%	2,652	-13.983%
2026-03-09	17.3500	17.3500	17.3000	17.3000	-0.288%	1,999	-13.237%
2026-03-06	17.3000	17.3504	17.3000	17.3500	-0.144%	7,685	-13.487%
2026-03-05	17.3200	17.3850	17.3000	17.3750	+0.318%	5,949	-13.612%
2026-03-04	17.4000	17.4000	17.3100	17.3200	-0.745%	3,767	-13.337%
2026-03-03	17.3826	17.5750	17.3750	17.4500	-0.057%	3,875	-13.983%
2026-03-02	17.3000	17.5000	17.3000	17.4600	-0.229%	2,503	-14.032%
2026-02-27	17.3700	17.5000	17.3400	17.5000	+0.344%	11,979	-14.229%
2026-02-26	17.3700	17.4800	17.2700	17.4400	+0.076%	3,786	-13.933%
2026-02-25	17.5000	17.5000	17.2800	17.4268	+0.327%	4,146	-13.868%
2026-02-24	17.4000	17.4000	17.3500	17.3700	-0.172%	1,929	-13.587%
2026-02-23	17.4500	17.4550	17.3500	17.4000	-0.515%	5,413	-13.736%
2026-02-20	17.4800	17.5000	17.4800	17.4900	+0.402%	1,920	-14.180%
2026-02-19	17.3355	17.4200	17.3355	17.4200	+0.115%	3,519	-13.835%
2026-02-18	17.4254	17.4254	17.2600	17.4000	+1.163%	1,904	-13.736%
2026-02-17	17.4300	17.5000	17.2000	17.2000	-1.342%	12,483	-12.733%
2026-02-13	17.4000	17.4339	17.3900	17.4339	+0.389%	5,064	-13.903%
2026-02-12	17.3901	17.3901	17.2300	17.3664	-0.193%	2,694	-13.569%
2026-02-11	17.5000	17.7000	17.3600	17.4000	-0.968%	7,809	-13.736%
2026-02-10	17.6000	17.8000	17.5200	17.5700	-0.170%	4,472	-14.570%
2026-02-09	17.5300	17.6500	17.5000	17.6000	-0.901%	3,844	-14.716%
2026-02-06	17.6400	17.8000	17.6400	17.7600	+1.197%	3,991	-15.484%
2026-02-05	17.6320	17.6500	17.5000	17.5500	-0.567%	11,273	-14.473%
2026-02-04	17.7850	17.7850	17.5500	17.6500	+0.570%	7,773	-14.958%
2026-02-03	17.6450	17.7899	17.5000	17.5500	+0.213%	6,944	-14.473%
2026-02-02	17.5800	17.7999	17.5100	17.5127	-0.778%	8,467	-14.291%
2026-01-30	17.8200	17.8550	17.5800	17.6500	-0.619%	5,404	-14.958%
2026-01-29	17.8500	17.8950	17.7000	17.7600	-0.112%	22,609	-15.484%
2026-01-28	17.7300	17.9000	17.7001	17.7800	+0.737%	34,750	-15.579%
2026-01-27	17.4400	17.7500	17.4400	17.6500	+1.287%	17,303	-14.958%
2026-01-26	17.2770	17.4900	17.2700	17.4257	+0.960%	8,884	-13.863%
2026-01-23	17.1000	17.2600	17.1000	17.2600	+0.553%	4,302	-13.036%
2026-01-22	17.1300	17.2486	17.1300	17.1650	+0.674%	2,533	-12.555%
2026-01-21	17.1800	17.1943	17.0500	17.0500	-0.872%	8,020	-11.965%
2026-01-20	17.3800	17.3800	17.2000	17.2000	-1.149%	11,092	-12.733%
2026-01-16	17.3100	17.4600	17.2900	17.4000	-0.344%	3,860	-13.736%
2026-01-15	17.6400	17.6400	17.3400	17.4600	-1.689%	19,899	-14.032%
2026-01-14	17.7400	17.7700	17.6600	17.7600	+0.509%	17,682	-15.484%
2026-01-13	17.7500	17.7500	17.6700	17.6700	-0.563%	8,438	-15.054%
2026-01-12	17.8000	17.8000	17.7001	17.7700	-0.112%	8,321	-15.532%
2026-01-09	17.5600	17.8000	17.4800	17.7900	+2.183%	14,398	-15.627%
2026-01-08	17.4500	17.5500	17.3500	17.4100	-0.172%	13,210	-13.785%
2026-01-07	17.4900	17.5500	17.4400	17.4400	0.000%	2,324	-13.933%
2026-01-06	17.4633	17.5700	17.3360	17.4400	-0.627%	5,771	-13.933%
2026-01-05	17.3000	17.5500	17.3000	17.5500	+1.445%	14,576	-14.473%
2026-01-02	16.9800	17.3000	16.9650	17.3000	+2.488%	7,727	-13.237%
2025-12-31	17.0800	17.2300	16.8700	16.8800	-1.344%	35,747	-11.078%
2025-12-30	17.2900	17.2900	17.0250	17.1100	-0.754%	11,004	-12.274%
2025-12-29	17.2200	17.3016	17.1950	17.2400	+0.525%	11,510	-12.935%
2025-12-26	17.0000	17.2400	17.0000	17.1500	+0.764%	11,876	-12.478%
2025-12-24	17.1100	17.1900	16.8000	17.0200	-0.117%	32,318	-11.810%
2025-12-23	16.9911	17.0500	16.9200	17.0400	+0.412%	13,410	-11.913%
2025-12-22	17.0100	17.2208	16.9100	16.9700	-0.818%	14,958	-11.550%
2025-12-19	17.1400	17.1400	17.0182	17.1100	+0.588%	9,103	-12.274%
2025-12-18	17.0912	17.2000	16.9644	17.0100	+0.059%	16,728	-11.758%
2025-12-17	17.0100	17.0236	17.0000	17.0000	-0.527%	15,643	-11.706%
2025-12-16	17.0600	17.1700	16.9500	17.0900	+0.235%	22,525	-12.171%
2025-12-15	17.1500	17.1500	17.0000	17.0500	+0.294%	11,722	-11.965%
2025-12-12	17.0000	17.1400	16.9999	17.0000	0.000%	10,393	-11.706%
2025-12-11	17.2589	17.2624	17.0000	17.0000	-0.875%	5,792	-11.706%
2025-12-10	16.9799	17.1500	16.9637	17.1500	+1.061%	8,816	-12.478%
2025-12-09	17.1500	17.3400	16.9000	16.9700	-0.176%	7,872	-11.550%
2025-12-08	17.1500	17.3400	16.9201	17.0000	-1.734%	22,187	-11.706%
2025-12-05	17.3400	17.3400	17.0500	17.3000	+0.058%	8,986	-13.237%
2025-12-04	17.2500	17.3692	17.2500	17.2900	-0.461%	3,975	-13.187%
2025-12-03	17.5500	17.6100	17.3534	17.3700	-1.026%	7,564	-13.587%
2025-12-02	17.2500	17.7060	17.1642	17.5500	+1.739%	12,114	-14.473%
2025-12-01	17.1500	17.3500	17.1500	17.2500	+0.524%	6,480	-12.986%
2025-11-28	17.2500	17.2500	17.1600	17.1600	-0.233%	2,577	-12.529%
2025-11-26	17.2700	17.3499	17.2000	17.2000	-0.348%	2,689	-12.733%
2025-11-25	17.1300	17.3499	17.1199	17.2600	+0.995%	27,406	-13.036%
2025-11-24	17.0900	17.1200	16.9110	17.0900	+0.672%	14,611	-12.171%
2025-11-21	17.0000	17.1300	16.6900	16.9760	-0.200%	10,565	-11.581%
2025-11-20	17.1000	17.1000	16.9101	17.0100	-0.059%	8,620	-11.758%
2025-11-19	17.0900	17.1300	17.0000	17.0200	-0.874%	7,482	-11.810%
2025-11-18	17.1200	17.2500	17.0100	17.1700	+0.234%	11,919	-12.580%
2025-11-17	17.5400	17.5400	17.1275	17.1300	-1.154%	7,179	-12.376%
2025-11-14	17.3300	17.3300	17.3300	17.3300	+0.116%	450	-13.387%
2025-11-13	17.5600	17.6100	17.3100	17.3100	-1.424%	6,698	-13.287%
2025-11-12	17.6300	17.6699	17.5600	17.5600	+0.338%	5,058	-14.522%
2025-11-11	17.4494	17.5100	17.4200	17.5008	+1.161%	2,846	-14.232%
2025-11-10	17.3500	17.3500	17.2400	17.3000	+0.984%	1,724	-13.237%
2025-11-07	17.2200	17.2200	17.1000	17.1315	-0.536%	7,307	-12.384%
2025-11-06	17.4000	17.6158	17.1500	17.2239	+0.725%	6,939	-12.854%
2025-11-05	17.2000	17.2699	17.1000	17.1000	-0.350%	11,355	-12.222%
2025-11-04	17.2500	17.3000	17.1600	17.1600	-0.522%	5,150	-12.529%
2025-11-03	17.6000	17.6000	17.2000	17.2500	-1.429%	9,995	-12.986%
2025-10-31	17.5500	17.6350	17.2000	17.5000	-0.681%	23,188	-14.229%
2025-10-30	17.7000	17.7089	17.6200	17.6200	-0.057%	9,237	-14.813%
2025-10-29	17.6500	17.7200	17.5950	17.6300	0.000%	4,113	-14.861%
2025-10-28	17.6475	17.6608	17.6000	17.6300	+0.114%	4,311	-14.861%
2025-10-27	17.6200	17.7000	17.6100	17.6100	-0.283%	3,858	-14.764%
2025-10-24	17.3601	17.7000	17.3601	17.6600	-0.787%	19,897	-15.006%
2025-10-23	17.8000	17.8500	17.7701	17.8000	-0.559%	1,998	-15.674%
2025-10-22	17.9700	17.9849	17.9000	17.9000	-0.724%	6,479	-16.145%
2025-10-21	18.0000	18.0899	17.9800	18.0305	-0.108%	3,435	-16.752%
2025-10-20	18.0100	18.0500	18.0000	18.0500	0.000%	3,725	-16.842%
2025-10-17	18.0596	18.0680	18.0500	18.0500	+0.278%	1,028	-16.842%
2025-10-16	17.9925	18.0650	17.9251	18.0000	-0.717%	3,823	-16.611%
2025-10-15	18.0700	18.1500	17.8700	18.1300	-0.165%	4,885	-17.209%
2025-10-14	18.2900	18.5400	18.0300	18.1600	-0.765%	18,342	-17.346%
2025-10-13	18.4000	18.4000	18.0200	18.3000	+0.826%	2,428	-17.978%
2025-10-10	18.3000	18.4157	18.1000	18.1500	+0.276%	7,527	-17.300%
2025-10-09	18.5700	18.6326	18.1000	18.1000	-2.780%	6,862	-17.072%
2025-10-08	18.5100	18.7500	18.5000	18.6176	+0.202%	11,530	-19.377%
2025-10-07	18.6800	18.6800	18.5800	18.5800	-1.065%	1,894	-19.214%
2025-10-06	18.5644	18.7800	18.5644	18.7800	+0.941%	4,669	-20.075%
2025-10-03	18.6500	18.6500	18.5700	18.6050	-0.081%	4,582	-19.323%
2025-10-02	18.3920	18.6200	18.3865	18.6200	+1.086%	5,894	-19.388%
2025-10-01	18.3100	18.5010	18.3100	18.4200	+0.711%	2,756	-18.512%
2025-09-30	18.5062	18.5780	18.1500	18.2900	-1.720%	23,593	-17.933%
2025-09-29	18.6150	18.6800	18.3090	18.6100	-0.375%	2,759	-19.344%
2025-09-26	18.6200	18.6800	18.5700	18.6800	+0.701%	7,744	-19.647%
2025-09-25	18.3850	18.6327	18.3850	18.5500	-0.098%	4,950	-19.084%
2025-09-24	18.4350	18.5682	18.4350	18.5682	+0.666%	6,880	-19.163%
2025-09-23	18.3900	18.5400	18.3100	18.4453	-0.161%	1,294	-18.624%
2025-09-22	18.4918	18.5200	18.4750	18.4750	-0.135%	2,827	-18.755%
2025-09-19	18.5200	18.5200	18.4500	18.5000	-0.108%	2,624	-18.865%
2025-09-18	18.5900	18.5900	18.4700	18.5200	-0.242%	5,741	-18.952%
2025-09-17	18.5415	18.5801	18.5100	18.5650	+0.351%	8,679	-19.149%
2025-09-16	18.5201	18.5343	18.5000	18.5000	0.000%	4,389	-18.865%
2025-09-15	18.3700	18.5806	18.3700	18.5000	+0.054%	4,265	-18.865%
2025-09-12	18.4208	18.5071	18.4208	18.4900	+0.157%	1,817	-18.821%
2025-09-11	18.6000	18.6000	18.4000	18.4610	+0.145%	8,712	-18.693%
2025-09-10	18.4000	18.5000	18.3850	18.4342	+0.496%	6,975	-18.575%
2025-09-09	18.2300	18.3715	18.2300	18.3433	+0.928%	6,222	-18.172%
2025-09-08	18.2100	18.2100	18.1746	18.1746	-0.112%	1,326	-17.412%
2025-09-05	18.2042	18.2042	18.1898	18.1950	-0.027%	990	-17.505%
2025-09-04	18.2300	18.2600	18.2000	18.2000	0.000%	1,144	-17.527%
2025-09-03	18.0000	18.2000	17.9900	18.2000	+1.111%	2,855	-17.527%
2025-09-02	18.0000	18.2300	18.0000	18.0000	-1.532%	7,137	-16.611%
2025-08-29	18.3250	18.3250	18.2500	18.2800	+0.440%	2,160	-17.888%
2025-08-28	18.3000	18.4900	17.9600	18.2000	-1.622%	16,478	-17.527%
2025-08-27	18.4200	18.5000	18.3700	18.5000	+0.419%	5,483	-18.865%
2025-08-26	18.3000	18.5000	18.3000	18.4228	-1.430%	2,641	-18.525%
2025-08-25	18.2732	19.0000	18.1800	18.6900	+2.243%	18,907	-19.690%
2025-08-22	17.8610	18.2800	17.8610	18.2800	+0.550%	2,989	-17.888%
2025-08-21	18.1321	18.2600	18.1321	18.1800	-0.302%	1,683	-17.437%
2025-08-20	18.1200	18.2800	18.1200	18.2350	+0.579%	1,407	-17.686%
2025-08-19	18.2800	18.2800	17.9740	18.1300	-0.712%	2,816	-17.209%
2025-08-18	18.2700	18.2700	18.2368	18.2600	+0.495%	2,123	-17.798%
2025-08-15	18.2000	18.2000	18.1700	18.1700	+0.110%	6,764	-17.391%
2025-08-14	18.1300	18.2800	18.1000	18.1500	+0.276%	13,693	-17.300%
2025-08-13	17.8900	18.1000	17.8900	18.1000	+1.117%	11,570	-17.072%
2025-08-12	17.8063	17.9000	17.7740	17.9000	+0.618%	6,906	-16.145%
2025-08-11	17.6900	17.8000	17.6900	17.7900	+1.657%	7,179	-15.627%
2025-08-08	17.7143	17.9000	17.5001	17.5001	-1.685%	4,021	-14.229%
2025-08-07	17.8000	17.8000	17.4500	17.8000	-0.224%	5,344	-15.674%
2025-08-06	17.7795	17.9200	17.7000	17.8400	+0.225%	3,335	-15.863%
2025-08-05	17.7700	17.8000	17.7500	17.7999	-0.448%	2,445	-15.674%
2025-08-04	17.7900	17.8800	17.7350	17.8800	+1.188%	7,961	-16.051%
2025-08-01	17.7000	17.7248	17.6700	17.6700	-0.619%	3,293	-15.054%
2025-07-31	17.7500	17.9600	17.6000	17.7800	+0.395%	32,860	-15.579%
2025-07-30	17.7300	17.7300	17.5700	17.7100	+0.340%	7,309	-15.246%
2025-07-29	17.6053	17.6900	17.5950	17.6500	+0.350%	5,075	-14.958%
2025-07-28	17.6900	17.6900	17.5802	17.5884	-0.293%	1,944	-14.660%
2025-07-25	17.6400	17.6800	17.5200	17.6400	0.000%	3,760	-14.909%
2025-07-24	17.5700	17.6400	17.5500	17.6400	+0.228%	3,998	-14.909%
2025-07-23	17.4800	17.6800	17.4800	17.5999	-0.044%	7,315	-14.715%
2025-07-22	17.4290	17.6999	17.4290	17.6076	+1.193%	4,628	-14.753%
2025-07-21	17.4100	17.4400	17.3800	17.4000	+0.029%	4,965	-13.736%
2025-07-18	17.3800	17.4550	17.3800	17.3950	-0.229%	2,889	-13.711%
2025-07-17	17.4300	17.4350	17.3600	17.4350	0.000%	2,167	-13.909%
2025-07-16	17.4600	17.5100	17.3752	17.4350	+0.113%	2,244	-13.909%
2025-07-15	17.4000	17.5100	17.3800	17.4154	-2.191%	6,845	-13.812%
2025-07-14	17.8231	17.8500	17.6500	17.8056	-0.171%	15,290	-15.701%
2025-07-11	17.8359	17.8500	17.8200	17.8361	+0.034%	4,413	-15.845%
2025-07-10	17.8500	17.9000	17.6500	17.8300	-0.056%	7,600	-15.816%
2025-07-09	17.7483	17.8400	17.6101	17.8400	+0.112%	6,816	-15.863%
2025-07-08	17.7900	17.8500	17.7800	17.8200	+0.112%	7,307	-15.769%
2025-07-07	17.7900	17.8000	17.6317	17.8000	+0.225%	6,842	-15.674%
2025-07-03	17.5100	17.7700	17.5100	17.7600	+1.312%	10,729	-15.484%
2025-07-02	17.3400	17.5300	17.3400	17.5300	+1.096%	5,312	-14.375%
2025-07-01	17.2100	17.3400	17.1200	17.3400	+1.285%	7,157	-13.437%
2025-06-30	17.4700	17.5500	17.0000	17.1200	-1.151%	41,184	-12.325%
2025-06-27	17.3200	17.4100	17.2735	17.3193	+0.402%	2,326	-13.334%
2025-06-26	17.1800	17.3000	17.1600	17.2500	-0.231%	1,681	-12.986%
2025-06-25	17.1698	17.3829	17.1698	17.2900	+0.044%	1,487	-13.187%
2025-06-24	17.4685	17.4685	17.2600	17.2824	+0.456%	1,920	-13.149%
2025-06-23	17.5600	17.6200	17.2039	17.2039	+0.725%	5,978	-12.752%
2025-06-20	17.2000	17.3621	17.0650	17.0800	-0.495%	7,014	-12.119%
2025-06-18	17.2500	17.4100	17.1218	17.1650	-0.780%	7,566	-12.555%
2025-06-17	17.2730	17.7699	17.2200	17.3000	+0.406%	12,681	-13.237%
2025-06-16	17.7200	17.7200	17.2300	17.2300	-1.571%	1,959	-12.885%
2025-06-13	17.4500	17.6400	17.2829	17.5050	+0.430%	3,000	-14.253%
2025-06-12	17.2201	17.7500	17.2200	17.4300	+0.276%	10,991	-13.884%
2025-06-11	16.9808	17.3900	16.9800	17.3821	+2.853%	17,317	-13.647%
2025-06-10	16.8850	16.9700	16.8167	16.9000	-0.530%	4,031	-11.183%
2025-06-09	16.8900	16.9900	16.8445	16.9900	+0.831%	4,227	-11.654%
2025-06-06	16.8700	16.9300	16.7000	16.8500	-0.384%	5,605	-10.920%
2025-06-05	16.9316	16.9500	16.9000	16.9150	-0.291%	7,497	-11.262%
2025-06-04	16.9884	16.9884	16.9410	16.9643	+0.084%	1,544	-11.520%
2025-06-03	17.0000	17.0000	16.9065	16.9500	+0.001%	4,456	-11.445%
2025-06-02	17.0000	17.0000	16.9000	16.9499	-0.236%	3,459	-11.445%
2025-05-30	16.9545	16.9900	16.9545	16.9900	+0.540%	2,011	-11.654%
2025-05-29	17.0000	17.0000	16.8750	16.8987	-0.303%	3,526	-11.177%
2025-05-28	17.1000	17.2326	16.8241	16.9500	-0.294%	4,738	-11.445%
2025-05-27	17.3150	17.3150	17.0000	17.0000	-0.147%	8,550	-11.706%
2025-05-23	16.7800	17.1100	16.6800	17.0250	+1.946%	18,688	-11.836%
2025-05-22	16.3800	16.7500	16.3300	16.7000	+2.265%	26,740	-10.120%
2025-05-21	16.5000	16.5570	16.3000	16.3301	-1.150%	9,444	-8.084%
2025-05-20	16.5260	16.8000	16.5100	16.5200	+0.548%	13,882	-9.140%
2025-05-19	16.7500	16.8600	16.4200	16.4300	-2.130%	48,629	-8.643%
2025-05-16	16.8300	16.8900	16.7875	16.7875	+0.344%	4,094	-10.588%
2025-05-15	17.1200	17.4146	16.6900	16.7300	-2.049%	27,766	-10.281%
2025-05-14	17.0638	17.3199	17.0600	17.0800	+0.176%	2,077	-12.119%
2025-05-13	17.3100	17.3100	17.0475	17.0500	+0.235%	4,797	-11.965%
2025-05-12	17.4100	17.4100	17.0100	17.0100	-1.276%	17,985	-11.758%
2025-05-09	17.0500	17.3399	17.0500	17.2299	+1.233%	8,589	-12.884%
2025-05-08	17.1824	17.3500	17.0200	17.0200	-0.436%	8,350	-11.810%
2025-05-07	17.2190	17.2500	17.0009	17.0945	+0.497%	2,655	-12.194%
2025-05-06	17.1623	17.1623	17.0000	17.0100	+0.059%	10,715	-11.758%
2025-05-05	17.0392	17.2200	16.9800	17.0000	-0.932%	17,462	-11.706%
2025-05-02	17.0500	17.4475	17.0500	17.1600	-1.662%	13,291	-12.529%
2025-05-01	17.5000	17.5000	17.4500	17.4500	0.000%	1,996	-13.983%
2025-04-30	17.3400	17.5000	17.3400	17.4500	+0.500%	5,552	-13.983%
2025-04-29	17.0700	17.4400	17.0200	17.3631	+2.196%	22,381	-13.552%
2025-04-28	16.9383	17.1000	16.9000	16.9900	+0.891%	9,280	-11.654%
2025-04-25	16.8815	16.9500	16.7400	16.8400	-0.059%	5,353	-10.867%
2025-04-24	16.6600	16.9100	16.6600	16.8500	+1.445%	10,101	-10.920%
2025-04-23	16.6600	16.8000	16.6000	16.6100	+0.484%	10,305	-9.633%
2025-04-22	16.7970	16.7970	16.5000	16.5300	-1.372%	24,931	-9.195%
2025-04-21	16.6900	16.7999	16.6000	16.7600	+0.419%	8,869	-10.442%
2025-04-17	16.5800	16.8000	16.5800	16.6900	+0.240%	10,001	-10.066%
2025-04-16	16.7000	17.0100	16.6500	16.6500	-0.834%	12,998	-9.850%
2025-04-15	16.5700	16.9153	16.5700	16.7900	-0.546%	9,606	-10.602%
2025-04-14	16.8300	17.0000	16.6722	16.8822	+0.310%	12,710	-11.090%
2025-04-11	16.6600	17.2600	16.6600	16.8300	+1.142%	3,883	-10.814%
2025-04-10	16.8900	17.2384	16.5000	16.6399	-1.539%	10,683	-9.795%
2025-04-09	16.6100	17.1799	16.4500	16.9000	+1.715%	9,853	-11.183%
2025-04-08	16.5900	17.5123	16.4300	16.6150	+0.211%	18,129	-9.660%
2025-04-07	16.6000	16.8900	16.4200	16.5800	-0.717%	19,225	-9.469%
2025-04-04	17.1200	17.1200	16.5000	16.6998	-2.625%	55,523	-10.119%

.dark-mode .S0Z501{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0Z501{ color: #333333; background-color: white; border: 2px solid #333333; }ABR/PEArbor Realty Trust, Inc. 6.25% Series E Cumulative Redeemable Preferred Stockstock NYSE Preferred Stock

ABR/PE
Arbor Realty Trust, Inc. 6.25% Series E Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock