Dark

ABR
Arbor Realty Trust, Inc.
stock NYSE

At Close

May 30, 2025 3:59:59 PM EDT

9.56USD-2.846%(-0.28)3,940,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:28:30 AM EDT

9.84USD0.000%(0.00)4,828

After-hours

May 30, 2025 4:56:30 PM EDT

9.58USD+0.207%(+0.02)4,070

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	9.780	9.7800	9.5600	9.58	-2.642%	3,940,405	0.000%
2025-05-29	9.880	9.9400	9.6800	9.84	+0.511%	3,360,984	-2.642%
2025-05-28	9.850	9.9450	9.7200	9.79	-0.710%	2,824,820	-2.145%
2025-05-27	9.610	9.9151	9.4250	9.86	+4.008%	5,695,679	-2.840%
2025-05-23	8.790	9.5399	8.7300	9.48	+6.278%	8,696,306	+1.055%
2025-05-22	9.060	9.0600	8.4301	8.92	-1.762%	10,677,492	+7.399%
2025-05-21	9.910	9.9500	9.0000	9.08	-9.291%	9,759,212	+5.507%
2025-05-20	10.100	10.2250	9.9600	10.01	-1.573%	4,121,664	-4.296%
2025-05-19	10.335	10.4050	10.0450	10.17	-3.784%	7,066,047	-5.801%
2025-05-16	10.560	10.6785	10.4350	10.57	-2.491%	3,445,537	-9.366%
2025-05-15	10.800	10.9300	10.7100	10.84	+0.370%	4,088,031	-11.624%
2025-05-14	11.120	11.1200	10.7450	10.80	-2.615%	3,305,601	-11.296%
2025-05-13	10.850	11.2150	10.8000	11.09	+3.163%	4,130,585	-13.616%
2025-05-12	10.600	10.7500	10.4000	10.75	+3.764%	3,496,891	-10.884%
2025-05-09	10.380	10.4450	10.2000	10.36	-0.289%	2,748,049	-7.529%
2025-05-08	10.500	10.5400	10.3350	10.39	-0.479%	3,258,130	-7.796%
2025-05-07	10.330	10.4700	10.2550	10.44	+1.163%	3,299,637	-8.238%
2025-05-06	10.110	10.4800	9.9500	10.32	+0.978%	4,940,014	-7.171%
2025-05-05	10.575	10.7700	10.2200	10.22	-4.842%	5,861,135	-6.262%
2025-05-02	11.100	11.4200	10.5401	10.74	-3.069%	8,783,014	-10.801%
2025-05-01	11.690	11.7050	11.0100	11.08	-3.903%	6,168,050	-13.538%
2025-04-30	11.390	11.5800	11.2000	11.53	-0.432%	2,761,014	-16.912%
2025-04-29	11.430	11.6000	11.3100	11.58	+0.608%	2,774,654	-17.271%
2025-04-28	11.290	11.5700	11.2900	11.51	+1.949%	2,303,794	-16.768%
2025-04-25	11.160	11.3550	11.0600	11.29	+1.074%	2,409,359	-15.146%
2025-04-24	11.380	11.4300	11.0900	11.17	-1.238%	2,791,818	-14.235%
2025-04-23	11.450	11.5400	11.1650	11.31	+0.802%	2,623,846	-15.296%
2025-04-22	11.000	11.2200	10.9250	11.22	+3.506%	2,507,425	-14.617%
2025-04-21	10.920	10.9402	10.5900	10.84	-1.723%	3,457,828	-11.624%
2025-04-17	10.760	11.0600	10.7500	11.03	+2.796%	2,909,828	-13.146%
2025-04-16	10.750	10.9900	10.6800	10.73	-1.015%	3,016,617	-10.718%
2025-04-15	10.730	10.9700	10.6800	10.84	+1.119%	3,584,416	-11.624%
2025-04-14	10.780	10.9400	10.4335	10.72	+1.901%	3,096,787	-10.634%
2025-04-11	10.400	10.5300	10.0400	10.52	+0.766%	3,665,537	-8.935%
2025-04-10	10.940	11.0000	10.1800	10.44	-5.776%	5,092,640	-8.238%
2025-04-09	10.000	11.1800	9.6600	11.08	+9.163%	6,951,847	-13.538%
2025-04-08	11.000	11.0400	10.0019	10.15	-3.609%	5,093,623	-5.616%
2025-04-07	10.480	11.1900	10.0700	10.53	-6.066%	6,925,051	-9.022%
2025-04-04	11.600	11.6500	11.0800	11.21	-4.352%	4,720,832	-14.541%
2025-04-03	11.520	11.9950	11.5200	11.72	-0.425%	4,221,306	-18.259%
2025-04-02	11.780	11.8950	11.7000	11.77	-1.009%	2,114,994	-18.607%
2025-04-01	11.770	12.0500	11.7650	11.89	+1.191%	3,891,026	-19.428%
2025-03-31	11.500	11.7700	11.3500	11.75	-0.085%	3,949,391	-18.468%
2025-03-28	12.040	12.0500	11.7100	11.76	-2.326%	2,441,903	-18.537%
2025-03-27	12.085	12.1900	11.9715	12.04	-0.578%	1,669,452	-20.432%
2025-03-26	12.100	12.1418	11.9900	12.11	+0.083%	2,049,318	-20.892%
2025-03-25	12.250	12.2700	12.0200	12.10	-1.063%	2,288,213	-20.826%
2025-03-24	12.330	12.4350	12.2200	12.23	-0.326%	2,399,450	-21.668%
2025-03-21	12.330	12.4600	12.2200	12.27	-0.728%	4,013,173	-21.923%
2025-03-20	12.320	12.5500	12.3100	12.36	+0.406%	2,857,221	-22.492%
2025-03-19	12.270	12.4471	12.2000	12.31	+0.244%	2,297,011	-22.177%
2025-03-18	12.180	12.3250	12.1100	12.28	+0.409%	2,139,974	-21.987%
2025-03-17	12.400	12.4700	12.1800	12.23	-1.450%	2,971,170	-21.668%
2025-03-14	12.200	12.4712	12.1850	12.41	+2.902%	3,404,187	-22.804%
2025-03-13	12.300	12.3500	12.0350	12.06	-1.631%	2,699,005	-20.564%
2025-03-12	12.110	12.3200	12.0550	12.26	+1.743%	4,068,682	-21.860%
2025-03-11	12.370	12.3900	11.8601	12.05	-2.192%	4,896,407	-20.498%
2025-03-10	12.100	12.7276	12.0800	12.32	+0.736%	6,859,266	-22.240%
2025-03-07	11.810	12.3300	11.6702	12.23	-0.488%	5,324,543	-21.668%
2025-03-06	12.310	12.3400	12.0500	12.29	-0.162%	4,425,849	-22.050%
2025-03-05	12.340	12.4054	12.1100	12.31	+0.326%	4,130,885	-22.177%
2025-03-04	11.870	12.3650	11.7000	12.27	+2.421%	4,070,290	-21.923%
2025-03-03	12.400	12.4250	11.7600	11.98	-2.917%	5,965,389	-20.033%
2025-02-28	12.080	12.4550	12.0100	12.34	+1.899%	3,868,871	-22.366%
2025-02-27	12.300	12.3300	12.0300	12.11	-1.223%	4,666,857	-20.892%
2025-02-26	12.140	12.3300	12.0600	12.26	+1.658%	3,413,174	-21.860%
2025-02-25	11.700	12.1300	11.4300	12.06	+3.253%	6,404,385	-20.564%
2025-02-24	12.080	12.3900	11.4600	11.68	-2.667%	11,894,753	-17.979%
2025-02-21	13.940	14.3267	11.8700	12.00	-13.295%	26,654,548	-20.167%
2025-02-20	13.890	13.9750	13.7850	13.84	+0.145%	3,020,367	-30.780%
2025-02-19	13.700	13.8800	13.6800	13.82	+0.145%	2,165,059	-30.680%
2025-02-18	13.750	13.8600	13.6100	13.80	+0.291%	3,850,231	-30.580%
2025-02-14	13.670	13.7898	13.6700	13.76	+0.880%	1,568,317	-30.378%
2025-02-13	13.750	13.7699	13.5400	13.64	-0.219%	2,411,066	-29.765%
2025-02-12	13.550	13.7000	13.4500	13.67	-0.654%	2,508,137	-29.920%
2025-02-11	13.620	13.7600	13.4400	13.76	+0.438%	1,861,972	-30.378%
2025-02-10	13.760	13.9100	13.6100	13.70	-0.364%	1,902,064	-30.073%
2025-02-07	13.870	13.8899	13.6250	13.75	-0.865%	1,536,960	-30.327%
2025-02-06	13.800	13.8800	13.7100	13.87	+0.946%	1,406,651	-30.930%
2025-02-05	13.750	13.8500	13.6800	13.74	+0.073%	1,461,797	-30.277%
2025-02-04	13.510	13.7500	13.3750	13.73	+1.704%	1,841,572	-30.226%
2025-02-03	13.030	13.5550	12.9540	13.50	+0.822%	2,688,682	-29.037%
2025-01-31	13.500	13.5800	13.2600	13.39	-0.298%	2,825,532	-28.454%
2025-01-30	13.520	13.5400	13.3000	13.43	+0.374%	2,053,903	-28.667%
2025-01-29	13.360	13.4800	13.1900	13.38	+0.300%	2,137,369	-28.401%
2025-01-28	13.530	13.5900	13.2400	13.34	-1.984%	2,662,238	-28.186%
2025-01-27	13.340	13.6350	13.2900	13.61	+1.643%	2,288,260	-29.611%
2025-01-24	13.270	13.5300	13.2650	13.39	+0.601%	1,492,213	-28.454%
2025-01-23	13.240	13.3200	13.0850	13.31	+0.075%	2,638,084	-28.024%
2025-01-22	13.600	13.6299	13.2900	13.30	-2.206%	2,309,405	-27.970%
2025-01-21	13.930	13.9400	13.5100	13.60	-1.449%	2,237,951	-29.559%
2025-01-17	13.690	13.8600	13.6705	13.80	+1.471%	1,747,879	-30.580%
2025-01-16	13.590	13.7000	13.5000	13.60	-0.220%	2,000,597	-29.559%
2025-01-15	13.600	13.6750	13.4150	13.63	+2.481%	1,391,632	-29.714%
2025-01-14	13.160	13.3550	13.1200	13.30	+1.064%	1,986,432	-27.970%
2025-01-13	12.960	13.1800	12.7100	13.16	+1.387%	2,659,036	-27.204%
2025-01-10	13.330	13.3600	12.9100	12.98	-3.781%	4,518,722	-26.194%
2025-01-08	13.520	13.6300	13.3200	13.49	-1.100%	2,338,043	-28.984%
2025-01-07	13.800	13.8800	13.5100	13.64	-0.872%	2,119,573	-29.765%
2025-01-06	14.010	14.0200	13.7550	13.76	-1.574%	1,841,071	-30.378%
2025-01-03	13.830	14.0300	13.7600	13.98	+1.451%	1,539,226	-31.474%
2025-01-02	13.920	14.0100	13.7250	13.78	-0.505%	1,730,361	-30.479%
2024-12-31	13.790	13.9450	13.7201	13.85	+1.095%	1,837,933	-30.830%
2024-12-30	13.560	13.7150	13.4100	13.70	+0.293%	2,117,677	-30.073%
2024-12-27	13.860	13.9200	13.5900	13.66	-1.868%	1,865,790	-29.868%
2024-12-26	13.910	14.0000	13.8400	13.92	-0.784%	1,206,539	-31.178%
2024-12-24	13.830	14.0350	13.7400	14.03	+1.446%	1,054,450	-31.718%
2024-12-23	13.780	13.8400	13.6131	13.83	+0.509%	2,038,823	-30.730%
2024-12-20	13.580	13.9700	13.5000	13.76	+0.365%	4,100,260	-30.378%
2024-12-19	13.880	14.0400	13.7100	13.71	-0.363%	2,203,696	-30.124%
2024-12-18	14.310	14.3600	13.6500	13.76	-3.235%	3,593,438	-30.378%
2024-12-17	14.380	14.5200	14.2100	14.22	-1.319%	1,815,733	-32.630%
2024-12-16	14.340	14.5500	14.2800	14.41	-0.277%	1,594,469	-33.518%
2024-12-13	14.250	14.4500	14.1400	14.45	+1.261%	1,554,352	-33.702%
2024-12-12	14.310	14.5400	14.2200	14.27	-0.070%	1,512,039	-32.866%
2024-12-11	14.450	14.4900	14.2000	14.28	-0.833%	1,616,684	-32.913%
2024-12-10	14.340	14.5150	14.2300	14.40	+0.770%	1,811,585	-33.472%
2024-12-09	14.460	14.5300	14.2200	14.29	-0.140%	1,549,961	-32.960%
2024-12-06	14.100	14.3400	14.0600	14.31	+2.214%	1,629,067	-33.054%
2024-12-05	14.190	14.2200	13.9950	14.00	-0.920%	1,716,102	-31.571%
2024-12-04	14.130	14.2500	14.0500	14.13	-0.071%	2,137,253	-32.201%
2024-12-03	14.510	14.5700	14.1300	14.14	-2.818%	3,291,288	-32.249%
2024-12-02	14.670	14.7200	14.4900	14.55	-0.818%	2,568,856	-34.158%
2024-11-29	14.790	14.9600	14.6700	14.67	-0.878%	1,039,902	-34.697%
2024-11-27	14.890	15.0500	14.7635	14.80	-0.270%	2,236,478	-35.270%
2024-11-26	14.700	14.8900	14.6200	14.84	+0.542%	1,927,255	-35.445%
2024-11-25	14.700	14.9800	14.6900	14.76	+1.235%	1,805,918	-35.095%
2024-11-22	14.500	14.7250	14.5000	14.58	+0.552%	1,448,738	-34.294%
2024-11-21	14.580	14.6200	14.4700	14.50	-0.753%	2,253,652	-33.931%
2024-11-20	14.670	14.7200	14.4800	14.61	-0.949%	1,243,904	-34.428%
2024-11-19	14.650	14.8950	14.6200	14.75	-0.203%	1,835,266	-35.051%
2024-11-18	14.530	14.8200	14.4500	14.78	+1.511%	5,039,723	-35.183%
2024-11-15	14.770	14.8200	14.3700	14.56	-3.576%	3,186,181	-34.203%
2024-11-14	15.380	15.4299	15.0650	15.10	-1.436%	2,849,727	-36.556%
2024-11-13	15.600	15.6600	15.3200	15.32	-1.161%	2,497,410	-37.467%
2024-11-12	15.610	15.7300	15.4350	15.50	-0.895%	2,106,412	-38.194%
2024-11-11	15.620	15.7550	15.5300	15.64	+0.708%	2,789,695	-38.747%
2024-11-08	15.190	15.6400	15.1505	15.53	+2.576%	3,001,363	-38.313%
2024-11-07	15.030	15.3097	14.9950	15.14	+0.732%	1,922,698	-36.724%
2024-11-06	15.470	15.6000	14.7050	15.03	+0.602%	3,243,978	-36.261%
2024-11-05	14.710	15.0000	14.6700	14.94	+1.633%	1,849,329	-35.877%
2024-11-04	14.870	14.9100	14.5500	14.70	-0.943%	2,769,250	-34.830%
2024-11-01	15.320	15.3800	14.6650	14.84	+0.678%	3,680,233	-35.445%
2024-10-31	15.120	15.1300	14.7250	14.74	-2.190%	3,635,112	-35.007%
2024-10-30	15.120	15.3200	15.0534	15.07	-0.331%	1,534,786	-36.430%
2024-10-29	15.100	15.1800	14.9300	15.12	-0.461%	1,211,600	-36.640%
2024-10-28	15.200	15.3041	15.1200	15.19	+0.463%	1,267,269	-36.932%
2024-10-25	15.500	15.5500	15.1100	15.12	-1.882%	1,228,661	-36.640%
2024-10-24	15.300	15.4800	15.2050	15.41	+0.851%	2,193,362	-37.833%
2024-10-23	15.190	15.3300	15.0700	15.28	+0.197%	1,266,930	-37.304%
2024-10-22	15.050	15.3300	14.9600	15.25	+1.396%	2,210,011	-37.180%
2024-10-21	15.400	15.4200	15.0100	15.04	-2.338%	2,025,715	-36.303%
2024-10-18	15.280	15.4600	15.1601	15.40	+1.382%	1,641,300	-37.792%
2024-10-17	15.300	15.3300	14.9700	15.19	-0.654%	1,385,984	-36.932%
2024-10-16	15.320	15.5500	15.2700	15.29	+0.791%	2,105,389	-37.345%
2024-10-15	15.300	15.4200	15.1600	15.17	-0.459%	1,727,093	-36.849%
2024-10-14	15.100	15.2700	15.0400	15.24	+1.262%	1,821,025	-37.139%
2024-10-11	15.200	15.3250	15.0300	15.05	-1.954%	2,599,523	-36.346%
2024-10-10	15.070	15.3700	15.0400	15.35	+1.387%	3,369,708	-37.590%
2024-10-09	14.840	15.2300	14.7900	15.14	+1.611%	2,145,027	-36.724%
2024-10-08	14.720	14.9500	14.7093	14.90	+0.949%	1,423,714	-35.705%
2024-10-07	14.950	14.9600	14.6600	14.76	-1.469%	1,998,608	-35.095%
2024-10-04	15.270	15.3300	14.9600	14.98	-0.795%	1,885,157	-36.048%
2024-10-03	14.990	15.1100	14.8900	15.10	+0.399%	1,721,789	-36.556%
2024-10-02	15.500	15.5350	14.9900	15.04	-2.842%	2,599,939	-36.303%
2024-10-01	15.500	15.5700	15.3600	15.48	-0.514%	2,561,185	-38.114%
2024-09-30	15.590	15.9400	15.5100	15.56	-0.639%	5,215,307	-38.432%
2024-09-27	15.630	15.7500	15.5300	15.66	+0.967%	2,069,602	-38.825%
2024-09-26	15.470	15.5900	15.3850	15.51	+1.838%	2,421,344	-38.233%
2024-09-25	15.510	15.5400	15.2200	15.23	-1.742%	1,762,995	-37.098%
2024-09-24	15.240	15.5900	15.2100	15.50	+2.041%	2,851,842	-38.194%
2024-09-23	15.000	15.1950	14.9136	15.19	+1.267%	2,125,574	-36.932%
2024-09-20	15.080	15.1500	14.9213	15.00	-1.055%	3,421,473	-36.133%
2024-09-19	15.300	15.3000	15.0600	15.16	+0.865%	3,197,436	-36.807%
2024-09-18	14.690	15.2500	14.6900	15.03	+2.384%	5,116,642	-36.261%
2024-09-17	14.630	14.7900	14.5800	14.68	+0.824%	2,423,767	-34.741%
2024-09-16	14.500	14.6400	14.4201	14.56	+0.692%	2,184,407	-34.203%
2024-09-13	14.050	14.5300	14.0100	14.46	+3.286%	4,001,592	-33.748%
2024-09-12	13.470	14.0100	13.1200	14.00	+4.167%	4,454,189	-31.571%
2024-09-11	13.470	13.5100	13.2200	13.44	-0.812%	1,298,228	-28.720%
2024-09-10	13.490	13.6100	13.3100	13.55	+0.594%	1,646,581	-29.299%
2024-09-09	13.470	13.4900	13.2000	13.47	+0.522%	1,970,268	-28.879%
2024-09-06	13.140	13.4100	13.1100	13.40	+2.368%	2,664,295	-28.507%
2024-09-05	13.190	13.1900	13.0000	13.09	+0.383%	1,856,593	-26.814%
2024-09-04	13.160	13.3150	13.0000	13.04	-1.659%	2,401,345	-26.534%
2024-09-03	13.480	13.5200	13.1243	13.26	-2.500%	3,273,365	-27.753%
2024-08-30	13.720	13.8050	13.4800	13.60	-0.585%	2,558,456	-29.559%
2024-08-29	13.700	13.8500	13.6100	13.68	+0.959%	2,831,265	-29.971%
2024-08-28	13.530	13.6600	13.5100	13.55	-0.441%	1,817,605	-29.299%
2024-08-27	13.495	13.6627	13.4300	13.61	+0.740%	2,680,162	-29.611%
2024-08-26	13.400	13.5700	13.3777	13.51	+1.350%	2,141,561	-29.090%
2024-08-23	13.230	13.4850	13.1700	13.33	+1.292%	2,621,705	-28.132%
2024-08-22	13.150	13.2400	13.1000	13.16	+0.076%	1,949,351	-27.204%
2024-08-21	12.950	13.1800	12.9454	13.15	+2.017%	2,630,189	-27.148%
2024-08-20	13.100	13.1200	12.8900	12.89	-2.052%	2,867,288	-25.679%
2024-08-19	13.340	13.3400	13.0150	13.16	-1.644%	4,710,583	-27.204%
2024-08-16	13.330	13.4700	13.2400	13.38	-3.324%	2,857,604	-28.401%
2024-08-15	13.710	13.9650	13.5800	13.84	+1.765%	5,871,840	-30.780%
2024-08-14	13.570	13.6700	13.4700	13.60	+0.666%	1,957,464	-29.559%
2024-08-13	13.540	13.5900	13.4100	13.51	+1.047%	2,183,341	-29.090%
2024-08-12	13.600	13.7500	13.3450	13.37	-1.328%	3,008,540	-28.347%
2024-08-09	13.560	13.6900	13.4650	13.55	+0.296%	1,825,339	-29.299%
2024-08-08	13.490	13.6050	13.2750	13.51	+1.809%	1,971,719	-29.090%
2024-08-07	13.710	13.7400	13.2000	13.27	-2.283%	3,859,291	-27.807%
2024-08-06	13.400	13.6900	13.1800	13.58	+2.259%	2,741,436	-29.455%
2024-08-05	12.900	13.3600	12.6500	13.28	-0.450%	5,497,532	-27.861%
2024-08-02	12.990	13.8600	12.8600	13.34	+1.061%	6,915,793	-28.186%
2024-08-01	13.550	13.5900	13.1300	13.20	-2.222%	2,876,155	-27.424%
2024-07-31	13.730	13.8100	13.5000	13.50	-0.662%	1,928,216	-29.037%
2024-07-30	13.640	13.6599	13.5250	13.59	+0.369%	1,702,028	-29.507%
2024-07-29	13.700	13.7699	13.4700	13.54	-0.587%	1,905,791	-29.247%
2024-07-26	13.250	13.6550	13.1610	13.62	+4.528%	2,699,803	-29.662%
2024-07-25	13.060	13.3200	12.9700	13.03	0.000%	2,462,117	-26.477%
2024-07-24	13.170	13.2750	13.0300	13.03	-1.956%	2,440,570	-26.477%
2024-07-23	13.390	13.5400	13.2100	13.29	-0.747%	3,014,496	-27.916%
2024-07-22	13.180	13.4097	13.0500	13.39	+2.136%	3,381,066	-28.454%
2024-07-19	13.070	13.2199	12.9700	13.11	+0.460%	2,496,106	-26.926%
2024-07-18	13.400	13.5400	12.8700	13.05	-3.262%	3,668,748	-26.590%
2024-07-17	13.500	14.0400	13.2600	13.49	-1.605%	6,097,562	-28.984%
2024-07-16	13.250	13.8000	13.1500	13.71	+2.620%	6,833,276	-30.124%
2024-07-15	12.380	13.4800	12.0100	13.36	+3.646%	16,287,414	-28.293%
2024-07-12	15.650	15.8950	12.2475	12.89	-16.999%	38,360,028	-25.679%
2024-07-11	15.370	15.5500	15.3000	15.53	+2.916%	3,902,744	-38.313%
2024-07-10	15.020	15.1500	14.8500	15.09	+1.616%	3,107,311	-36.514%
2024-07-09	14.890	15.0200	14.7600	14.85	-0.269%	1,979,542	-35.488%
2024-07-08	14.740	14.9400	14.7400	14.89	+1.018%	1,830,037	-35.662%
2024-07-05	14.670	15.0300	14.6400	14.74	+0.272%	2,800,398	-35.007%
2024-07-03	14.610	14.7800	14.5400	14.70	+1.031%	2,354,133	-34.830%
2024-07-02	14.190	14.6150	14.1700	14.55	+2.537%	2,779,467	-34.158%
2024-07-01	14.350	14.4800	13.9650	14.19	-1.115%	4,047,262	-32.488%
2024-06-28	14.260	14.3950	14.2100	14.35	+0.914%	2,968,495	-33.240%
2024-06-27	14.210	14.2200	14.0000	14.22	-0.140%	1,509,193	-32.630%
2024-06-26	14.100	14.2650	14.0700	14.24	+0.707%	1,672,943	-32.725%
2024-06-25	14.200	14.2300	14.1000	14.14	-0.423%	1,343,665	-32.249%
2024-06-24	14.160	14.2800	14.0600	14.20	+0.567%	1,812,143	-32.535%
2024-06-21	14.060	14.2000	14.0450	14.12	+0.142%	3,476,634	-32.153%
2024-06-20	14.040	14.1200	13.9800	14.10	+1.003%	1,953,996	-32.057%
2024-06-18	14.000	14.0786	13.9150	13.96	-0.570%	1,371,910	-31.375%
2024-06-17	13.630	14.0700	13.6100	14.04	+2.557%	2,237,211	-31.766%
2024-06-14	13.650	13.8100	13.6000	13.69	-1.012%	1,159,749	-30.022%
2024-06-13	13.480	13.8800	13.4800	13.83	+1.096%	2,197,917	-30.730%
2024-06-12	13.900	14.0800	13.6000	13.68	+1.937%	3,100,049	-29.971%
2024-06-11	13.400	13.5300	13.3000	13.42	-0.445%	2,032,195	-28.614%
2024-06-10	13.400	13.5900	13.3350	13.48	-0.296%	1,932,576	-28.932%
2024-06-07	13.860	13.9299	13.3200	13.52	-4.249%	4,478,239	-29.142%
2024-06-06	14.040	14.1500	13.9800	14.12	-0.423%	2,155,448	-32.153%
2024-06-05	13.860	14.2300	13.7200	14.18	+3.052%	2,619,928	-32.440%
2024-06-04	13.900	14.0700	13.7300	13.76	-2.203%	2,453,778	-30.378%
2024-06-03	13.920	14.1600	13.8900	14.07	+2.851%	3,674,592	-31.912%
2024-05-31	13.590	13.7900	13.4200	13.68	+1.710%	3,365,354	-29.971%
2024-05-30	13.200	13.5300	13.1800	13.45	+2.986%	2,561,597	-28.773%
2024-05-29	13.110	13.2100	12.9800	13.06	-1.508%	2,671,980	-26.646%
2024-05-28	13.340	13.5150	13.2300	13.26	-0.823%	2,386,198	-27.753%
2024-05-24	13.300	13.4600	13.2100	13.37	+1.058%	2,528,443	-28.347%
2024-05-23	13.500	13.5100	13.1150	13.23	-1.927%	3,289,000	-27.589%
2024-05-22	13.740	13.7800	13.4800	13.49	-2.175%	2,372,187	-28.984%
2024-05-21	13.850	13.8975	13.7300	13.79	-0.505%	1,978,336	-30.529%
2024-05-20	13.900	13.9800	13.8000	13.86	-0.216%	1,797,708	-30.880%
2024-05-17	13.790	13.9500	13.7300	13.89	+0.579%	2,340,027	-31.030%
2024-05-16	14.140	14.1746	13.6550	13.81	-5.926%	4,305,265	-30.630%
2024-05-15	15.210	15.2800	14.4200	14.68	-2.781%	7,342,367	-34.741%
2024-05-14	14.270	15.4800	14.1900	15.10	+10.542%	19,797,621	-36.556%
2024-05-13	13.260	14.1800	13.2200	13.66	+4.275%	9,180,950	-29.868%
2024-05-10	12.890	13.1450	12.7900	13.10	+2.025%	5,262,199	-26.870%
2024-05-09	13.330	13.4000	12.6000	12.84	-4.889%	13,965,226	-25.389%
2024-05-08	13.640	13.6400	13.3100	13.50	+0.297%	2,869,533	-29.037%
2024-05-07	13.470	13.5350	13.3850	13.46	+0.298%	3,602,175	-28.826%
2024-05-06	13.010	13.4200	13.0100	13.42	+4.112%	4,590,148	-28.614%
2024-05-03	13.400	13.6400	12.6950	12.89	-1.453%	7,019,914	-25.679%
2024-05-02	13.160	13.3300	13.0000	13.08	+0.848%	4,009,672	-26.758%
2024-05-01	12.940	13.1750	12.6400	12.97	+1.091%	3,617,753	-26.137%
2024-04-30	12.880	13.0000	12.7240	12.83	-1.459%	2,645,950	-25.331%
2024-04-29	12.950	13.0750	12.9100	13.02	+1.560%	2,347,538	-26.421%
2024-04-26	12.630	12.9600	12.5700	12.82	+2.233%	2,840,312	-25.273%
2024-04-25	12.860	12.9000	12.5100	12.54	-3.687%	3,750,572	-23.604%
2024-04-24	13.140	13.1900	12.8000	13.02	-1.364%	3,185,110	-26.421%
2024-04-23	12.760	13.2400	12.7400	13.20	+3.448%	4,709,280	-27.424%
2024-04-22	12.620	12.8500	12.5600	12.76	+1.109%	2,616,231	-24.922%
2024-04-19	12.430	12.7250	12.4000	12.62	+1.122%	3,139,423	-24.089%
2024-04-18	12.230	12.5850	12.1700	12.48	+2.716%	4,421,453	-23.237%
2024-04-17	12.250	12.3200	12.1150	12.15	+0.663%	2,435,960	-21.152%
2024-04-16	12.150	12.1500	11.9500	12.07	-0.903%	4,767,201	-20.630%
2024-04-15	12.300	12.3500	12.0700	12.18	-0.164%	3,697,401	-21.346%
2024-04-12	12.180	12.3800	12.1100	12.20	-1.771%	3,400,224	-21.475%
2024-04-11	12.230	12.4500	11.9600	12.42	+0.648%	6,988,646	-22.866%
2024-04-10	12.650	12.7800	12.1900	12.34	-5.004%	6,593,055	-22.366%
2024-04-09	13.000	13.0700	12.9034	12.99	+0.464%	2,519,592	-26.251%
2024-04-08	13.030	13.0900	12.8900	12.93	-0.231%	1,946,040	-25.909%
2024-04-05	12.760	12.9900	12.6800	12.96	+0.543%	1,613,221	-26.080%
2024-04-04	13.100	13.1400	12.8300	12.89	-0.770%	3,535,668	-25.679%
2024-04-03	12.830	13.0400	12.7500	12.99	+0.386%	2,182,345	-26.251%
2024-04-02	12.970	13.0300	12.8300	12.94	-0.995%	3,488,791	-25.966%
2024-04-01	13.260	13.2900	12.9700	13.07	-1.358%	3,281,871	-26.702%
2024-03-28	13.270	13.4250	13.1500	13.25	-1.046%	2,813,773	-27.698%
2024-03-27	12.930	13.4200	12.9300	13.39	+4.202%	4,615,883	-28.454%
2024-03-26	13.050	13.0800	12.8100	12.85	-0.696%	2,055,233	-25.447%
2024-03-25	12.960	13.1200	12.9200	12.94	+0.310%	1,837,382	-25.966%
2024-03-22	13.050	13.1000	12.7700	12.90	-0.922%	1,959,999	-25.736%
2024-03-21	13.120	13.3300	13.0000	13.02	+0.308%	3,930,768	-26.421%
2024-03-20	12.610	13.0500	12.5200	12.98	+2.934%	3,626,975	-26.194%
2024-03-19	12.680	12.7950	12.5300	12.61	-1.407%	2,637,689	-24.029%
2024-03-18	12.900	13.0000	12.7609	12.79	-1.312%	2,794,702	-25.098%
2024-03-15	12.700	12.9850	12.6400	12.96	+2.208%	4,404,641	-26.080%
2024-03-14	12.940	13.0000	12.5700	12.68	-2.537%	3,563,760	-24.448%
2024-03-13	13.070	13.1600	13.0000	13.01	-0.077%	3,034,744	-26.364%
2024-03-12	12.920	13.0600	12.7400	13.02	+0.774%	2,762,175	-26.421%
2024-03-11	12.840	13.0700	12.7800	12.92	+0.467%	2,607,101	-25.851%
2024-03-08	13.000	13.1600	12.8100	12.86	-0.387%	2,843,451	-25.505%
2024-03-07	12.850	12.9922	12.7100	12.91	+0.859%	2,358,975	-25.794%
2024-03-06	12.970	13.0300	12.6700	12.80	+0.392%	3,755,120	-25.156%
2024-03-05	12.420	12.8000	12.3517	12.75	+2.000%	3,242,908	-24.863%
2024-03-04	12.900	12.9300	12.4450	12.50	-3.251%	5,005,390	-23.360%
2024-03-01	12.940	12.9700	12.6300	12.92	-3.582%	3,756,852	-25.851%
2024-02-29	13.350	13.4300	13.2100	13.40	+1.824%	4,865,008	-28.507%
2024-02-28	13.170	13.2825	13.0300	13.16	-0.604%	3,021,027	-27.204%
2024-02-27	13.150	13.4100	13.0200	13.24	+2.082%	3,790,494	-27.644%
2024-02-26	13.000	13.1500	12.8200	12.97	-0.307%	4,305,599	-26.137%
2024-02-23	12.850	13.1600	12.6700	13.01	+1.324%	4,284,667	-26.364%
2024-02-22	13.070	13.0850	12.7300	12.84	-1.835%	6,680,589	-25.389%
2024-02-21	13.300	13.4200	13.0100	13.08	-2.461%	5,526,301	-26.758%
2024-02-20	13.820	13.9545	13.2240	13.41	-4.146%	10,606,317	-28.561%
2024-02-16	13.500	14.2000	13.0250	13.99	+6.631%	12,944,831	-31.523%
2024-02-15	12.700	13.4200	12.7000	13.12	+2.983%	10,852,812	-26.982%
2024-02-14	12.270	12.8100	12.1510	12.74	+4.341%	5,381,944	-24.804%
2024-02-13	12.340	12.4200	12.0400	12.21	-3.631%	7,454,225	-21.540%
2024-02-12	12.350	12.8850	12.3400	12.67	+2.758%	8,407,330	-24.388%
2024-02-09	12.190	12.4300	12.1100	12.33	+1.733%	3,931,456	-22.303%
2024-02-08	12.230	12.3700	11.9200	12.12	-1.061%	5,278,562	-20.957%
2024-02-07	12.580	12.5900	12.0000	12.25	-2.468%	9,332,628	-21.796%
2024-02-06	12.750	13.0050	12.5200	12.56	-1.413%	4,621,579	-23.726%
2024-02-05	12.670	12.8050	12.2500	12.74	-0.856%	8,865,314	-24.804%
2024-02-02	13.380	13.5250	12.7300	12.85	-4.815%	13,027,963	-25.447%
2024-02-01	13.400	13.5500	12.9200	13.50	+1.504%	7,711,683	-29.037%
2024-01-31	14.000	14.0537	13.2700	13.30	-6.338%	8,287,017	-27.970%
2024-01-30	14.160	14.3300	14.1100	14.20	-0.351%	3,573,073	-32.535%
2024-01-29	13.800	14.2900	13.7300	14.25	+3.486%	4,394,489	-32.772%
2024-01-26	13.750	14.0050	13.7100	13.77	+1.101%	3,736,004	-30.428%
2024-01-25	13.620	13.7300	13.4700	13.62	+0.442%	4,753,277	-29.662%
2024-01-24	14.110	14.1799	13.4600	13.56	-2.516%	6,067,785	-29.351%
2024-01-23	14.190	14.2172	13.8900	13.91	-1.348%	4,103,847	-31.129%
2024-01-22	14.740	14.8900	13.8500	14.10	-3.689%	7,071,115	-32.057%
2024-01-19	14.440	14.6500	14.0450	14.64	+2.235%	3,232,760	-34.563%
2024-01-18	14.190	14.4350	14.0150	14.32	+1.632%	4,268,316	-33.101%
2024-01-17	14.070	14.3400	13.8900	14.09	-1.469%	5,209,068	-32.009%
2024-01-16	14.570	14.6000	14.1800	14.30	-2.787%	5,063,561	-33.007%
2024-01-12	15.190	15.3200	14.6000	14.71	-1.933%	3,557,883	-34.874%
2024-01-11	15.050	15.1660	14.6650	15.00	-0.925%	3,263,261	-36.133%
2024-01-10	14.820	15.1600	14.7600	15.14	+2.366%	2,941,245	-36.724%
2024-01-09	14.430	14.8800	14.4100	14.79	+0.749%	2,494,817	-35.227%
2024-01-08	14.510	14.6950	14.3050	14.68	+0.824%	3,596,194	-34.741%
2024-01-05	14.710	14.9100	14.3550	14.56	-1.688%	4,068,198	-34.203%
2024-01-04	14.670	14.9200	14.5500	14.81	+0.817%	2,197,214	-35.314%
2024-01-03	14.800	14.9750	14.4850	14.69	-2.262%	3,427,846	-34.786%
2024-01-02	15.000	15.3200	14.8000	15.03	-0.988%	5,620,679	-36.261%
2023-12-29	15.760	15.7600	15.0550	15.18	-3.985%	4,805,594	-36.891%
2023-12-28	15.960	16.1300	15.6850	15.81	-1.740%	2,839,444	-39.405%
2023-12-27	16.200	16.3500	16.0100	16.09	-0.495%	3,409,829	-40.460%
2023-12-26	15.840	16.3000	15.7000	16.17	+2.602%	4,326,452	-40.754%
2023-12-22	15.950	16.3100	15.5850	15.76	-1.684%	5,728,144	-39.213%
2023-12-21	15.670	16.0700	15.4800	16.03	+3.486%	4,453,971	-40.237%
2023-12-20	15.900	16.1550	15.4800	15.49	-3.789%	5,210,034	-38.154%
2023-12-19	15.530	16.2300	15.5100	16.10	+4.818%	6,612,586	-40.497%
2023-12-18	15.460	15.7600	15.2600	15.36	-0.130%	2,933,078	-37.630%
2023-12-15	15.820	15.8800	15.2400	15.38	-2.038%	7,740,799	-37.711%
2023-12-14	15.250	16.0500	15.2400	15.70	+5.511%	7,017,134	-38.981%
2023-12-13	14.170	14.9799	13.8600	14.88	+4.863%	6,063,467	-35.618%
2023-12-12	14.040	14.4200	13.9800	14.19	+0.638%	4,370,193	-32.488%
2023-12-11	13.800	14.3850	13.7700	14.10	+3.297%	4,875,394	-32.057%
2023-12-08	13.540	13.7700	13.4700	13.65	+0.073%	2,897,375	-29.817%
2023-12-07	13.170	13.6600	13.1100	13.64	+3.726%	2,981,580	-29.765%

document.getElementById("dHgZSN").onerror = function(){this.style.display='none';}; .dark-mode .WvWPcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WvWPcq{ color: #333333; background-color: white; border: 2px solid #333333; }ABRArbor Realty Trust, Inc.stock NYSE

ABR
Arbor Realty Trust, Inc.
stock NYSE