Dark

ABR
Arbor Realty Trust, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:55 PM EDT

4.02USD-1.229%(-0.05)4,537,543

4.00Bid 4.08Ask 0.08Spread

Pre-market

Sep 25, 2026 9:26:30 AM EDT

4.10USD+0.661%(+0.03)4,495

After-hours

Sep 25, 2026 4:49:30 PM EDT

4.05USD+0.669%(+0.03)30,659

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.0900	4.1100	4.0200	4.0200	-1.229%	4,537,543	0.000%
2026-09-24	4.1800	4.2000	4.0600	4.0700	-2.864%	7,302,437	-1.229%
2026-09-23	4.3600	4.3700	4.1750	4.1900	-4.556%	3,709,886	-4.057%
2026-09-22	4.4100	4.4600	4.3000	4.3900	+1.152%	4,612,875	-8.428%
2026-09-21	4.3100	4.4300	4.2600	4.3400	+1.402%	4,825,935	-7.373%
2026-09-18	4.4500	4.4500	4.2400	4.2800	-4.464%	11,559,302	-6.075%
2026-09-17	4.5700	4.5990	4.4400	4.4800	-0.885%	6,461,304	-10.268%
2026-09-16	4.5400	4.5950	4.5000	4.5200	0.000%	3,919,137	-11.062%
2026-09-15	4.6500	4.6510	4.5200	4.5200	-2.796%	4,039,256	-11.062%
2026-09-14	4.7200	4.7900	4.6500	4.6500	-1.483%	3,803,286	-13.548%
2026-09-11	4.8500	4.8900	4.7200	4.7200	-1.871%	3,952,390	-14.831%
2026-09-10	4.9400	4.9400	4.8000	4.8100	-2.236%	4,391,190	-16.424%
2026-09-09	5.0400	5.1100	4.9100	4.9200	-1.796%	4,152,265	-18.293%
2026-09-08	5.2100	5.2335	5.0100	5.0100	-4.571%	3,905,753	-19.760%
2026-09-04	5.1200	5.2500	5.1200	5.2500	+1.156%	2,890,870	-23.429%
2026-09-03	5.2000	5.2700	5.0450	5.1900	+0.581%	3,047,420	-22.543%
2026-09-02	5.0200	5.2200	4.9990	5.1600	+4.242%	4,107,292	-22.093%
2026-09-01	5.0000	5.0000	4.9050	4.9500	-1.198%	3,452,085	-18.788%
2026-08-31	5.0350	5.1500	5.0000	5.0100	-0.988%	3,237,396	-19.760%
2026-08-28	5.0300	5.0900	5.0200	5.0600	+0.596%	3,517,895	-20.553%
2026-08-27	5.0600	5.1300	5.0250	5.0300	-0.593%	3,819,291	-20.080%
2026-08-26	5.1400	5.1500	5.0300	5.0600	-1.748%	2,048,062	-20.553%
2026-08-25	5.2500	5.2500	5.1500	5.1500	-1.905%	2,429,872	-21.942%
2026-08-24	5.1500	5.2750	5.1500	5.2500	+1.156%	3,081,700	-23.429%
2026-08-21	5.1900	5.2900	5.1350	5.1900	+0.193%	3,945,651	-22.543%
2026-08-20	5.1000	5.2000	5.0500	5.1800	+0.193%	3,601,745	-22.394%
2026-08-19	4.9700	5.2600	4.9600	5.1700	+5.510%	6,740,483	-22.244%
2026-08-18	4.9700	5.0300	4.8950	4.9000	-2.000%	2,933,661	-17.959%
2026-08-17	5.0700	5.0850	4.9750	5.0000	-1.768%	4,009,915	-19.600%
2026-08-14	5.0900	5.2050	5.0500	5.0900	-3.232%	3,107,790	-21.022%
2026-08-13	5.2550	5.3300	5.1800	5.2600	+0.766%	4,550,402	-23.574%
2026-08-12	5.3500	5.3800	5.2200	5.2200	-2.430%	2,488,112	-22.989%
2026-08-11	5.3800	5.4800	5.3100	5.3500	-0.187%	3,125,161	-24.860%
2026-08-10	5.3160	5.3700	5.1900	5.3600	+0.187%	2,726,619	-25.000%
2026-08-07	5.1300	5.3500	5.1300	5.3500	+4.288%	3,669,137	-24.860%
2026-08-06	5.2200	5.2450	5.1100	5.1300	-0.774%	3,774,315	-21.637%
2026-08-05	5.2200	5.2400	5.0500	5.1700	-0.958%	4,461,116	-22.244%
2026-08-04	5.1400	5.2650	5.0900	5.2200	+1.163%	5,374,032	-22.989%
2026-08-03	5.0500	5.2600	4.9650	5.1600	+2.994%	7,514,232	-22.093%
2026-07-31	4.7700	5.0300	4.7300	5.0100	+4.593%	8,877,571	-19.760%
2026-07-30	5.0500	5.0780	4.7700	4.7900	-5.709%	6,544,659	-16.075%
2026-07-29	5.0800	5.1500	5.0350	5.0800	-0.196%	3,253,147	-20.866%
2026-07-28	5.0900	5.1499	5.0600	5.0900	+0.197%	2,748,646	-21.022%
2026-07-27	5.0100	5.1100	5.0100	5.0800	+1.804%	3,522,384	-20.866%
2026-07-24	5.0400	5.1000	4.9900	4.9900	-0.598%	2,238,875	-19.439%
2026-07-23	5.0300	5.0450	4.9200	5.0200	-0.397%	3,646,794	-19.920%
2026-07-22	5.1600	5.1700	4.9800	5.0400	-1.176%	2,628,850	-20.238%
2026-07-21	5.0000	5.1500	5.0000	5.1000	+1.392%	2,869,499	-21.176%
2026-07-20	5.1400	5.1600	4.9800	5.0300	-2.896%	3,482,084	-20.080%
2026-07-17	5.2400	5.3700	5.1301	5.1800	+0.583%	3,608,479	-22.394%
2026-07-16	5.1300	5.2400	5.1200	5.1500	+1.980%	3,784,921	-21.942%
2026-07-15	5.0700	5.1600	5.0300	5.0500	+1.000%	2,753,951	-20.396%
2026-07-14	4.9000	5.0600	4.8700	5.0000	+1.833%	3,046,404	-19.600%
2026-07-13	5.0340	5.1000	4.8900	4.9100	-2.772%	3,051,221	-18.126%
2026-07-10	4.9900	5.1250	4.9750	5.0500	+1.815%	2,527,507	-20.396%
2026-07-09	4.9200	4.9850	4.8600	4.9600	+0.813%	3,404,639	-18.952%
2026-07-08	4.9100	5.0450	4.8600	4.9200	-0.405%	4,159,058	-18.293%
2026-07-07	4.9800	5.0800	4.9300	4.9400	-0.803%	4,428,604	-18.623%
2026-07-06	5.2200	5.3550	4.9700	4.9800	-5.503%	5,267,946	-19.277%
2026-07-02	5.2700	5.3800	5.1400	5.2700	-1.679%	5,481,842	-23.719%
2026-07-01	5.3500	5.4800	5.2819	5.3600	-1.107%	10,625,305	-25.000%
2026-06-30	5.3700	5.4850	5.3600	5.4200	+1.498%	2,485,463	-25.830%
2026-06-29	5.3300	5.4800	5.3000	5.3400	-1.111%	3,452,677	-24.719%
2026-06-26	5.1100	5.4000	5.0750	5.4000	+5.469%	5,451,125	-25.556%
2026-06-25	5.1100	5.2050	5.0900	5.1200	+0.589%	2,488,660	-21.484%
2026-06-24	5.1400	5.2500	5.0750	5.0900	-0.196%	3,365,163	-21.022%
2026-06-23	5.0400	5.1550	5.0400	5.1000	+0.791%	2,458,817	-21.176%
2026-06-22	5.1600	5.2700	5.0300	5.0600	-2.692%	3,547,264	-20.553%
2026-06-18	5.1100	5.2450	5.0900	5.2000	+1.961%	5,126,873	-22.692%
2026-06-17	5.1300	5.1900	4.9912	5.1000	-1.163%	5,783,700	-21.176%
2026-06-16	5.1600	5.2503	5.1250	5.1600	0.000%	2,788,083	-22.093%
2026-06-15	5.2000	5.4000	5.1600	5.1600	-0.960%	3,310,602	-22.093%
2026-06-12	5.2000	5.3000	5.1600	5.2100	+0.969%	3,077,693	-22.841%
2026-06-11	5.2000	5.2600	5.1000	5.1600	-0.769%	3,417,080	-22.093%
2026-06-10	5.3200	5.3599	5.1400	5.2000	-2.072%	4,282,848	-22.692%
2026-06-09	5.3500	5.5288	5.2700	5.3100	+0.378%	3,205,266	-24.294%
2026-06-08	5.2900	5.3650	5.2100	5.2900	+0.762%	3,038,809	-24.008%
2026-06-05	5.5100	5.6650	5.2000	5.2500	-5.576%	4,476,577	-23.429%
2026-06-04	5.3700	5.6000	5.3700	5.5600	+4.906%	4,458,826	-27.698%
2026-06-03	5.3600	5.4400	5.2300	5.3000	-2.214%	4,359,526	-24.151%
2026-06-02	5.4500	5.5400	5.3800	5.4200	-1.275%	3,790,555	-25.830%
2026-06-01	5.6500	5.7300	5.3900	5.4900	-4.522%	6,703,043	-26.776%
2026-05-29	5.6400	5.7600	5.6010	5.7500	+1.950%	4,394,651	-30.087%
2026-05-28	5.4500	5.7400	5.4500	5.6400	+2.545%	5,346,251	-28.723%
2026-05-27	5.4000	5.6400	5.4000	5.5000	+1.289%	3,962,499	-26.909%
2026-05-26	5.5700	5.7100	5.4200	5.4300	-2.513%	6,513,638	-25.967%
2026-05-22	5.7400	5.7600	5.5000	5.5700	-5.753%	6,091,381	-27.828%
2026-05-21	5.8000	5.9800	5.7100	5.9100	+2.249%	5,711,108	-31.980%
2026-05-20	5.7700	5.8550	5.6800	5.7800	-0.516%	4,876,586	-30.450%
2026-05-19	6.0200	6.0800	5.7700	5.8100	-3.808%	4,355,341	-30.809%
2026-05-18	5.7310	6.2250	5.7310	6.0400	+4.318%	6,461,055	-33.444%
2026-05-15	5.7500	5.9850	5.6700	5.7900	-0.856%	4,124,602	-30.570%
2026-05-14	5.9000	5.9678	5.7000	5.8400	-0.680%	6,257,776	-31.164%
2026-05-13	5.8100	6.0000	5.6900	5.8800	+0.513%	5,628,943	-31.633%
2026-05-12	6.6000	6.6350	5.8350	5.8500	-12.162%	14,516,961	-31.282%
2026-05-11	7.1600	7.1800	6.6000	6.6600	-7.628%	11,306,371	-39.640%
2026-05-08	7.2800	7.4900	7.0400	7.2100	-11.750%	11,954,113	-44.244%
2026-05-07	8.2900	8.5400	8.1400	8.1700	-1.448%	7,589,745	-50.796%
2026-05-06	8.0500	8.3000	8.0500	8.2900	+3.625%	3,911,447	-51.508%
2026-05-05	7.9550	8.0250	7.8500	8.0000	+1.523%	2,207,955	-49.750%
2026-05-04	7.9500	8.0288	7.8050	7.8800	-0.631%	3,322,978	-48.985%
2026-05-01	7.9800	8.0389	7.8300	7.9300	+0.380%	2,058,380	-49.306%
2026-04-30	7.7700	8.1750	7.7500	7.9000	+1.542%	3,127,086	-49.114%
2026-04-29	8.0200	8.0200	7.7300	7.7800	-3.354%	3,733,092	-48.329%
2026-04-28	8.1000	8.1550	8.0300	8.0500	-0.248%	1,885,863	-50.062%
2026-04-27	8.0000	8.1300	8.0000	8.0700	+1.255%	1,711,920	-50.186%
2026-04-24	7.7900	8.0100	7.7300	7.9700	+2.311%	2,090,683	-49.561%
2026-04-23	8.1200	8.1400	7.6700	7.7900	-4.417%	2,843,810	-48.395%
2026-04-22	8.2300	8.2900	8.0800	8.1500	-0.123%	2,105,727	-50.675%
2026-04-21	8.1300	8.2600	8.1100	8.1600	+0.369%	2,644,665	-50.735%
2026-04-20	7.9200	8.1450	7.8800	8.1300	+1.498%	1,783,453	-50.554%
2026-04-17	8.0000	8.1100	7.9400	8.0100	+1.521%	2,207,149	-49.813%
2026-04-16	7.8800	7.9500	7.8250	7.8900	-0.379%	1,805,048	-49.049%
2026-04-15	7.8800	7.9400	7.8300	7.9200	+1.538%	1,691,575	-49.242%
2026-04-14	7.7500	7.8600	7.7426	7.8000	+1.299%	1,878,648	-48.462%
2026-04-13	7.4800	7.7400	7.3700	7.7000	+2.667%	2,653,080	-47.792%
2026-04-10	7.5300	7.6300	7.4700	7.5000	-0.398%	1,889,302	-46.400%
2026-04-09	7.4700	7.5550	7.4000	7.5300	+0.266%	1,559,319	-46.614%
2026-04-08	7.4300	7.6000	7.4300	7.5100	+2.177%	2,532,040	-46.471%
2026-04-07	7.5000	7.5350	7.3200	7.3500	-2.000%	1,934,178	-45.306%
2026-04-06	7.4500	7.6100	7.4400	7.5000	0.000%	1,547,582	-46.400%
2026-04-02	7.3800	7.5200	7.3200	7.5000	-0.133%	2,384,112	-46.400%
2026-04-01	7.7700	7.8800	7.5100	7.5100	-2.594%	2,409,533	-46.471%
2026-03-31	7.4800	7.7400	7.3200	7.7100	+4.898%	3,028,583	-47.860%
2026-03-30	7.4200	7.4422	7.3300	7.3500	0.000%	2,731,410	-45.306%
2026-03-27	7.5500	7.5700	7.3300	7.3500	-2.778%	2,705,216	-45.306%
2026-03-26	7.5000	7.6300	7.5000	7.5600	-0.526%	2,341,327	-46.825%
2026-03-25	7.4300	7.6251	7.4050	7.6000	+3.121%	2,797,291	-47.105%
2026-03-24	7.5500	7.6400	7.3250	7.3700	-2.770%	4,770,069	-45.455%
2026-03-23	7.5200	7.7500	7.4900	7.5800	+0.932%	4,114,746	-46.966%
2026-03-20	7.8600	7.8600	7.4600	7.5100	-4.087%	6,256,371	-46.471%
2026-03-19	7.6800	7.8700	7.6500	7.8300	+1.556%	2,972,393	-48.659%
2026-03-18	7.7100	7.7650	7.6050	7.7100	-0.900%	3,504,519	-47.860%
2026-03-17	7.8200	7.9500	7.7500	7.7800	+1.039%	2,214,115	-48.329%
2026-03-16	7.7400	7.8369	7.6950	7.7000	+0.391%	2,801,806	-47.792%
2026-03-13	7.8500	7.8974	7.6400	7.6700	-2.168%	2,121,060	-47.588%
2026-03-12	7.9000	7.9800	7.8000	7.8400	-1.754%	2,658,409	-48.724%
2026-03-11	7.8500	8.0000	7.7600	7.9800	+1.398%	3,108,222	-49.624%
2026-03-10	8.1500	8.2000	7.8600	7.8700	-7.412%	3,954,945	-48.920%
2026-03-09	8.6100	8.6200	8.1600	8.5000	-2.186%	5,279,318	-52.706%
2026-03-06	8.5500	8.7000	8.4700	8.6900	+1.164%	5,181,988	-53.740%
2026-03-05	8.7300	8.7950	8.5100	8.5900	-2.938%	5,114,477	-53.201%
2026-03-04	8.5100	8.9000	8.4500	8.8500	+5.609%	5,919,776	-54.576%
2026-03-03	8.3800	8.4300	8.1600	8.3800	-2.445%	4,741,761	-52.029%
2026-03-02	7.7600	8.6350	7.7400	8.5900	+8.323%	9,782,192	-53.201%
2026-02-27	7.5700	8.0400	7.4700	7.9300	+9.229%	12,522,253	-49.306%
2026-02-26	7.2300	7.3100	7.1400	7.2600	+1.255%	3,972,716	-44.628%
2026-02-25	7.3100	7.3450	7.1100	7.1700	-1.646%	4,738,860	-43.933%
2026-02-24	7.4500	7.4600	7.2700	7.2900	-1.752%	3,356,209	-44.856%
2026-02-23	7.3900	7.5300	7.3400	7.4200	-0.403%	3,594,886	-45.822%
2026-02-20	7.4800	7.5900	7.3600	7.4500	-0.268%	4,085,119	-46.040%
2026-02-19	7.3600	7.5100	7.3150	7.4700	+0.946%	3,613,672	-46.185%
2026-02-18	7.3600	7.5500	7.3100	7.4000	+0.955%	4,037,000	-45.676%
2026-02-17	7.7000	7.7200	7.2000	7.3300	-5.052%	5,855,638	-45.157%
2026-02-13	7.4500	7.8750	7.3890	7.7200	+4.043%	4,993,813	-47.927%
2026-02-12	7.6500	7.7600	7.3000	7.4200	-2.368%	6,216,848	-45.822%
2026-02-11	7.8900	7.8900	7.5900	7.6000	-3.308%	5,260,816	-47.105%
2026-02-10	7.8800	7.9450	7.8000	7.8600	+0.512%	4,319,621	-48.855%
2026-02-09	7.6300	7.8400	7.5850	7.8200	+0.256%	4,720,536	-48.593%
2026-02-06	7.7500	7.8100	7.6200	7.8000	+1.695%	3,701,037	-48.462%
2026-02-05	7.7400	7.7800	7.5900	7.6700	-1.667%	5,630,784	-47.588%
2026-02-04	7.7100	7.8800	7.5300	7.8000	+2.228%	3,734,873	-48.462%
2026-02-03	7.4700	7.6400	7.3800	7.6300	+2.142%	4,125,695	-47.313%
2026-02-02	7.6600	7.7300	7.4600	7.4700	-2.987%	5,251,665	-46.185%
2026-01-30	7.8000	7.8300	7.5000	7.7000	-2.284%	4,917,808	-47.792%
2026-01-29	7.7600	7.9178	7.6900	7.8800	+1.809%	3,423,857	-48.985%
2026-01-28	7.8200	7.9700	7.7200	7.7400	-0.386%	3,153,328	-48.062%
2026-01-27	7.6900	7.8100	7.6200	7.7700	+0.909%	3,442,568	-48.263%
2026-01-26	7.7200	7.7700	7.5700	7.7000	-0.517%	4,684,105	-47.792%
2026-01-23	7.9000	7.9333	7.7400	7.7400	-2.764%	4,582,878	-48.062%
2026-01-22	8.0950	8.2400	7.9200	7.9600	-1.241%	3,377,023	-49.497%
2026-01-21	8.0800	8.1000	7.9500	8.0600	+0.499%	2,354,611	-50.124%
2026-01-20	8.1000	8.1368	7.9850	8.0200	-3.023%	2,997,082	-49.875%
2026-01-16	8.1700	8.4500	8.1600	8.2700	+0.731%	4,919,890	-51.391%
2026-01-15	8.0800	8.3200	7.9600	8.2100	+1.609%	4,215,772	-51.035%
2026-01-14	7.7400	8.0950	7.6850	8.0800	+4.258%	3,258,108	-50.248%
2026-01-13	7.8500	7.9073	7.6950	7.7500	-0.768%	3,127,247	-48.129%
2026-01-12	8.0100	8.0500	7.7700	7.8100	-3.222%	2,817,431	-48.528%
2026-01-09	7.9100	8.1400	7.7800	8.0700	+3.594%	3,508,802	-50.186%
2026-01-08	7.6900	7.9200	7.5801	7.7900	+1.300%	5,172,923	-48.395%
2026-01-07	7.9700	8.0200	7.6600	7.6900	-3.392%	4,442,539	-47.724%
2026-01-06	7.9700	8.0900	7.8140	7.9600	-0.251%	3,272,930	-49.497%
2026-01-05	7.9900	8.1900	7.9200	7.9800	+0.377%	3,899,631	-49.624%
2026-01-02	7.7500	8.0400	7.7200	7.9500	+2.448%	2,539,930	-49.434%
2025-12-31	7.7900	7.8500	7.7400	7.7600	-0.129%	3,941,693	-48.196%
2025-12-30	7.8100	7.9381	7.7600	7.7700	-0.766%	3,884,191	-48.263%
2025-12-29	7.9100	7.9900	7.8100	7.8300	-1.757%	3,892,634	-48.659%
2025-12-26	7.9000	7.9850	7.7801	7.9700	+0.504%	2,914,095	-49.561%
2025-12-24	7.7000	7.9300	7.6900	7.9300	+2.987%	1,683,423	-49.306%
2025-12-23	7.8100	7.8200	7.6900	7.7000	-1.408%	4,429,227	-47.792%
2025-12-22	7.8100	7.9150	7.7200	7.8100	-2.008%	5,265,352	-48.528%
2025-12-19	8.0600	8.1400	7.9350	7.9700	-1.117%	6,797,469	-49.561%
2025-12-18	8.3000	8.4000	8.0550	8.0600	-2.657%	3,400,650	-50.124%
2025-12-17	8.4000	8.5100	8.1750	8.2800	-1.193%	4,442,826	-51.449%
2025-12-16	8.4100	8.5400	8.3500	8.3800	0.000%	3,103,619	-52.029%
2025-12-15	8.7300	8.7600	8.3700	8.3800	-5.524%	3,701,295	-52.029%
2025-12-12	9.0200	9.1104	8.8400	8.8700	-1.663%	2,137,401	-54.679%
2025-12-11	9.0400	9.3000	9.0000	9.0200	-0.331%	2,796,646	-55.432%
2025-12-10	8.9100	9.1100	8.7600	9.0500	+1.457%	2,492,146	-55.580%
2025-12-09	8.9300	9.0600	8.8500	8.9200	0.000%	2,695,989	-54.933%
2025-12-08	8.8650	9.1250	8.7500	8.9200	+0.791%	3,274,530	-54.933%
2025-12-05	8.9500	9.0400	8.8300	8.8500	-1.228%	2,239,599	-54.576%
2025-12-04	9.1800	9.1900	8.8845	8.9600	-1.430%	2,206,075	-55.134%
2025-12-03	8.9400	9.1300	8.9400	9.0900	+1.906%	1,952,395	-55.776%
2025-12-02	8.8100	8.9900	8.7720	8.9200	+1.249%	2,212,201	-54.933%
2025-12-01	8.8600	8.8600	8.6400	8.8100	-1.122%	3,392,233	-54.370%
2025-11-28	9.0550	9.0700	8.8700	8.9100	-1.329%	1,640,707	-54.882%
2025-11-26	8.9400	9.1850	8.8700	9.0300	+1.347%	4,762,369	-55.482%
2025-11-25	8.5400	9.0150	8.5100	8.9100	+4.947%	4,134,409	-54.882%
2025-11-24	8.4800	8.5200	8.2600	8.4900	-0.352%	3,533,975	-52.650%
2025-11-21	8.3600	8.5999	8.3300	8.5200	+2.404%	2,878,355	-52.817%
2025-11-20	8.7800	8.8400	8.3150	8.3200	-4.805%	3,594,488	-51.683%
2025-11-19	8.5400	8.9900	8.5300	8.7400	+2.462%	3,558,396	-54.005%
2025-11-18	8.2500	8.5800	8.1800	8.5300	+3.394%	4,903,419	-52.872%
2025-11-17	8.7300	8.7500	8.2500	8.2500	-6.143%	6,959,192	-51.273%
2025-11-14	8.7500	8.9000	8.7100	8.7900	-3.194%	3,988,288	-54.266%
2025-11-13	9.2200	9.2400	9.0800	9.0800	-1.518%	3,748,759	-55.727%
2025-11-12	9.2600	9.3350	9.2000	9.2200	-0.432%	2,630,239	-56.399%
2025-11-11	9.3100	9.3400	9.1650	9.2600	+0.108%	2,390,672	-56.587%
2025-11-10	9.2500	9.4600	9.1150	9.2500	+0.217%	5,420,534	-56.541%
2025-11-07	9.2400	9.3600	9.0200	9.2300	-2.121%	6,396,855	-56.446%
2025-11-06	9.5900	9.6600	9.4100	9.4300	-1.463%	2,502,808	-57.370%
2025-11-05	9.5700	9.7700	9.5350	9.5700	+0.525%	3,369,852	-57.994%
2025-11-04	9.7000	9.7600	9.5200	9.5200	-2.956%	4,483,253	-57.773%
2025-11-03	10.0900	10.1000	9.3700	9.8100	-2.775%	7,742,068	-59.021%
2025-10-31	11.1700	11.1700	9.6100	10.0900	-12.641%	18,087,845	-60.159%
2025-10-30	11.5000	11.6000	11.3500	11.5500	+0.087%	3,721,060	-65.195%
2025-10-29	11.6600	11.9050	11.5150	11.5400	-1.787%	2,374,348	-65.165%
2025-10-28	11.8600	11.9300	11.6400	11.7500	-1.509%	2,294,280	-65.787%
2025-10-27	11.8700	11.9450	11.8100	11.9300	+0.931%	1,642,401	-66.303%
2025-10-24	11.7500	11.8300	11.7200	11.8200	+1.372%	1,300,680	-65.990%
2025-10-23	11.8000	11.8200	11.6500	11.6600	-1.019%	1,286,335	-65.523%
2025-10-22	11.7700	11.8800	11.6450	11.7800	-0.169%	1,632,409	-65.874%
2025-10-21	11.8000	11.9200	11.7350	11.8000	-0.673%	2,254,914	-65.932%
2025-10-20	11.6400	11.8950	11.6000	11.8800	+2.062%	1,776,972	-66.162%
2025-10-17	11.8100	11.9000	11.3200	11.6400	-1.938%	2,171,509	-65.464%
2025-10-16	11.9000	12.1800	11.7600	11.8700	-0.084%	2,734,435	-66.133%
2025-10-15	11.8100	12.0500	11.8100	11.8800	+0.678%	1,773,503	-66.162%
2025-10-14	11.5400	11.8800	11.5100	11.8000	+1.549%	1,623,350	-65.932%
2025-10-13	11.4500	11.6300	11.3700	11.6200	+2.019%	1,719,013	-65.404%
2025-10-10	11.5000	11.7076	11.3750	11.3900	-1.128%	2,134,207	-64.706%
2025-10-09	12.1200	12.1200	11.4650	11.5200	-4.715%	2,826,536	-65.104%
2025-10-08	12.2100	12.2100	12.0100	12.0900	0.000%	1,689,837	-66.749%
2025-10-07	12.2800	12.3550	12.0600	12.0900	-1.547%	1,993,047	-66.749%
2025-10-06	12.4300	12.4375	12.2500	12.2800	-1.445%	1,896,316	-67.264%
2025-10-03	12.4500	12.5750	12.3900	12.4600	+0.241%	2,246,536	-67.737%
2025-10-02	12.3400	12.4500	12.1950	12.4300	+0.975%	1,981,091	-67.659%
2025-10-01	12.2000	12.3750	12.1200	12.3100	+0.819%	2,557,500	-67.344%
2025-09-30	12.0000	12.2400	11.9600	12.2100	+1.581%	1,772,724	-67.076%
2025-09-29	12.0700	12.0700	11.9300	12.0200	-0.249%	1,833,563	-66.556%
2025-09-26	11.9700	12.0950	11.9600	12.0500	+0.837%	2,149,071	-66.639%
2025-09-25	11.9100	12.0300	11.8604	11.9500	-0.250%	2,240,900	-66.360%
2025-09-24	11.8500	12.0100	11.8000	11.9800	+0.842%	3,247,655	-66.444%
2025-09-23	11.7400	11.9800	11.7163	11.8800	+1.193%	2,304,993	-66.162%
2025-09-22	11.8700	11.8700	11.6800	11.7400	-1.095%	2,155,665	-65.758%
2025-09-19	11.7200	11.9000	11.7050	11.8700	+1.888%	4,829,957	-66.133%
2025-09-18	11.7800	11.8645	11.6190	11.6500	-1.104%	1,897,897	-65.494%
2025-09-17	11.5800	11.9955	11.5600	11.7800	+2.080%	3,177,389	-65.874%
2025-09-16	11.6700	11.6700	11.5000	11.5400	-1.114%	1,689,056	-65.165%
2025-09-15	11.7600	11.8000	11.5500	11.6700	-0.256%	1,988,906	-65.553%
2025-09-12	11.8700	11.8700	11.6750	11.7000	-1.598%	1,759,594	-65.641%
2025-09-11	11.7700	12.0300	11.7120	11.8900	+1.278%	2,096,162	-66.190%
2025-09-10	11.8600	11.9200	11.7050	11.7400	-0.845%	1,381,066	-65.758%
2025-09-09	11.9900	12.0800	11.7900	11.8400	-1.251%	1,496,651	-66.047%
2025-09-08	12.1500	12.1500	11.9000	11.9900	-1.479%	1,898,367	-66.472%
2025-09-05	11.9600	12.2800	11.9500	12.1700	+2.527%	2,804,140	-66.968%
2025-09-04	11.8700	11.9750	11.7650	11.8700	+0.084%	1,631,728	-66.133%
2025-09-03	11.6000	11.8700	11.5900	11.8600	+1.541%	1,610,015	-66.105%
2025-09-02	11.6200	11.7100	11.5200	11.6800	-2.178%	2,546,224	-65.582%
2025-08-29	11.7500	11.9400	11.7429	11.9400	+1.015%	2,157,806	-66.332%
2025-08-28	11.8600	11.9300	11.7242	11.8200	0.000%	1,922,605	-65.990%
2025-08-27	11.7600	11.9050	11.7600	11.8200	+0.085%	1,775,545	-65.990%
2025-08-26	11.7600	11.8350	11.6950	11.8100	+0.425%	1,396,909	-65.961%
2025-08-25	11.7700	11.9450	11.7400	11.7600	-0.592%	2,089,529	-65.816%
2025-08-22	11.3700	11.9350	11.3700	11.8300	+4.137%	3,699,153	-66.019%
2025-08-21	11.5100	11.5100	11.3100	11.3600	-2.153%	1,777,721	-64.613%
2025-08-20	11.4900	11.6300	11.4500	11.6100	+1.044%	2,054,120	-65.375%
2025-08-19	11.3700	11.5600	11.3500	11.4900	+0.437%	2,043,021	-65.013%
2025-08-18	11.5700	11.5800	11.4101	11.4400	-1.379%	2,225,625	-64.860%
2025-08-15	11.6400	11.6900	11.5500	11.6000	-2.685%	3,035,728	-65.345%
2025-08-14	11.9500	12.0200	11.8700	11.9200	-1.243%	3,740,554	-66.275%
2025-08-13	12.0400	12.1900	11.8447	12.0700	+0.416%	3,966,130	-66.694%
2025-08-12	11.9400	12.1100	11.9101	12.0200	+1.778%	2,866,221	-66.556%
2025-08-11	11.9000	12.0150	11.7500	11.8100	-0.085%	2,435,607	-65.961%
2025-08-08	11.7500	11.8655	11.6850	11.8200	+0.510%	1,526,466	-65.990%
2025-08-07	11.7400	11.8600	11.6200	11.7600	+0.858%	1,742,650	-65.816%
2025-08-06	11.7500	11.7800	11.5600	11.6600	-1.103%	2,180,287	-65.523%
2025-08-05	11.4000	11.8400	11.3900	11.7900	+3.512%	2,850,365	-65.903%
2025-08-04	11.3100	11.4874	11.2500	11.3900	+1.696%	2,096,235	-64.706%
2025-08-01	11.2500	11.6450	10.9500	11.2000	+0.358%	5,625,308	-64.107%
2025-07-31	11.4200	11.4650	11.0932	11.1600	-2.703%	4,561,885	-63.978%
2025-07-30	11.8000	11.8500	11.3450	11.4700	-2.632%	2,659,258	-64.952%
2025-07-29	11.8000	11.8180	11.6700	11.7800	0.000%	1,564,775	-65.874%
2025-07-28	12.0800	12.0800	11.7700	11.7800	-2.483%	1,989,442	-65.874%
2025-07-25	12.0200	12.1300	11.9200	12.0800	+0.499%	1,639,986	-66.722%
2025-07-24	11.9800	12.2200	11.9500	12.0200	-0.166%	2,678,571	-66.556%
2025-07-23	11.8300	12.1600	11.8250	12.0400	+1.861%	3,439,640	-66.611%
2025-07-22	11.3500	12.0150	11.3300	11.8200	+4.694%	6,238,446	-65.990%
2025-07-21	11.2200	11.4000	11.2000	11.2900	+0.714%	1,991,021	-64.393%
2025-07-18	11.4100	11.4250	11.1600	11.2100	-1.233%	2,354,199	-64.139%
2025-07-17	11.3000	11.4800	11.2200	11.3500	+0.354%	2,334,881	-64.581%
2025-07-16	11.1100	11.4200	11.0750	11.3100	+2.260%	2,021,167	-64.456%
2025-07-15	11.3500	11.3900	10.6500	11.0600	-1.950%	1,539,764	-63.653%
2025-07-14	11.2900	11.3950	11.1750	11.2800	+0.267%	2,018,935	-64.362%
2025-07-11	11.1550	11.2850	11.0600	11.2500	0.000%	2,026,800	-64.267%
2025-07-10	10.8900	11.3100	10.8700	11.2500	+2.366%	2,268,943	-64.267%
2025-07-09	11.0400	11.1000	10.9500	10.9900	+0.091%	1,494,128	-63.421%
2025-07-08	10.7200	11.1100	10.7151	10.9800	+2.617%	2,334,952	-63.388%
2025-07-07	10.7400	10.8800	10.6450	10.7000	-1.835%	2,472,939	-62.430%
2025-07-03	10.9500	11.1200	10.8450	10.9000	-1.447%	1,941,126	-63.119%
2025-07-02	10.9300	11.0600	10.8000	11.0600	+1.561%	2,479,957	-63.653%
2025-07-01	10.6000	11.1800	10.5000	10.8900	+1.776%	4,102,569	-63.085%
2025-06-30	10.6000	10.7500	10.3500	10.7000	+1.326%	5,252,613	-62.430%
2025-06-27	10.7500	10.7928	10.5033	10.5600	-1.676%	3,785,025	-61.932%
2025-06-26	10.5300	10.8000	10.4400	10.7400	+2.775%	2,726,953	-62.570%
2025-06-25	10.5000	10.6000	10.4300	10.4500	-0.948%	1,334,939	-61.531%
2025-06-24	10.5000	10.6200	10.4550	10.5500	+1.054%	1,597,262	-61.896%
2025-06-23	10.0100	10.4705	10.0100	10.4400	+3.162%	2,770,803	-61.494%
2025-06-20	10.2800	10.3300	10.0700	10.1200	-1.075%	3,286,918	-60.277%
2025-06-18	10.1300	10.3799	10.0900	10.2300	+0.987%	1,925,235	-60.704%
2025-06-17	10.3400	10.4100	10.0800	10.1300	-2.408%	2,741,188	-60.316%
2025-06-16	10.4300	10.5300	10.3700	10.3800	+0.193%	2,406,763	-61.272%
2025-06-13	10.3300	10.4615	10.2644	10.3600	-1.614%	2,294,919	-61.197%
2025-06-12	10.4300	10.6350	10.3100	10.5300	+0.286%	3,021,690	-61.823%
2025-06-11	10.5500	10.8100	10.4650	10.5000	+0.575%	3,199,672	-61.714%
2025-06-10	10.4600	10.5550	10.3300	10.4400	+0.192%	2,334,974	-61.494%
2025-06-09	10.4000	10.5600	10.3400	10.4200	+1.559%	3,432,227	-61.420%
2025-06-06	9.9600	10.3450	9.9200	10.2600	+3.532%	4,987,839	-60.819%
2025-06-05	9.6600	9.9400	9.5800	9.9100	+2.588%	3,178,873	-59.435%
2025-06-04	9.7000	9.7800	9.6000	9.6600	-0.617%	2,824,890	-58.385%
2025-06-03	9.4700	9.8800	9.3400	9.7200	+2.857%	3,585,394	-58.642%
2025-06-02	9.5200	9.5200	9.2750	9.4500	-1.357%	4,058,608	-57.460%
2025-05-30	9.7800	9.7800	9.5600	9.5800	-2.642%	3,940,405	-58.038%
2025-05-29	9.8800	9.9400	9.6800	9.8400	+0.511%	3,360,984	-59.146%
2025-05-28	9.8500	9.9450	9.7200	9.7900	-0.710%	2,824,820	-58.938%
2025-05-27	9.6100	9.9151	9.4250	9.8600	+4.008%	5,695,679	-59.229%
2025-05-23	8.7900	9.5399	8.7300	9.4800	+6.278%	8,696,306	-57.595%
2025-05-22	9.0600	9.0600	8.4301	8.9200	-1.762%	10,677,492	-54.933%
2025-05-21	9.9100	9.9500	9.0000	9.0800	-9.291%	9,759,212	-55.727%
2025-05-20	10.1000	10.2250	9.9600	10.0100	-1.573%	4,121,664	-59.840%
2025-05-19	10.3350	10.4050	10.0450	10.1700	-3.784%	7,066,047	-60.472%
2025-05-16	10.5600	10.6785	10.4350	10.5700	-2.491%	3,445,537	-61.968%
2025-05-15	10.8000	10.9300	10.7100	10.8400	+0.370%	4,088,031	-62.915%
2025-05-14	11.1200	11.1200	10.7450	10.8000	-2.615%	3,305,601	-62.778%
2025-05-13	10.8500	11.2150	10.8000	11.0900	+3.163%	4,130,585	-63.751%
2025-05-12	10.6000	10.7500	10.4000	10.7500	+3.764%	3,496,891	-62.605%
2025-05-09	10.3800	10.4450	10.2000	10.3600	-0.289%	2,748,049	-61.197%
2025-05-08	10.5000	10.5400	10.3350	10.3900	-0.479%	3,258,130	-61.309%
2025-05-07	10.3300	10.4700	10.2550	10.4400	+1.163%	3,299,637	-61.494%
2025-05-06	10.1100	10.4800	9.9500	10.3200	+0.978%	4,940,014	-61.047%
2025-05-05	10.5750	10.7700	10.2200	10.2200	-4.842%	5,861,135	-60.665%
2025-05-02	11.1000	11.4200	10.5401	10.7400	-3.069%	8,783,014	-62.570%
2025-05-01	11.6900	11.7050	11.0100	11.0800	-3.903%	6,168,050	-63.718%
2025-04-30	11.3900	11.5800	11.2000	11.5300	-0.432%	2,761,014	-65.134%
2025-04-29	11.4300	11.6000	11.3100	11.5800	+0.608%	2,774,654	-65.285%
2025-04-28	11.2900	11.5700	11.2900	11.5100	+1.949%	2,303,794	-65.074%
2025-04-25	11.1600	11.3550	11.0600	11.2900	+1.074%	2,409,359	-64.393%
2025-04-24	11.3800	11.4300	11.0900	11.1700	-1.238%	2,791,818	-64.011%
2025-04-23	11.4500	11.5400	11.1650	11.3100	+0.802%	2,623,846	-64.456%
2025-04-22	11.0000	11.2200	10.9250	11.2200	+3.506%	2,507,425	-64.171%
2025-04-21	10.9200	10.9402	10.5900	10.8400	-1.723%	3,457,828	-62.915%
2025-04-17	10.7600	11.0600	10.7500	11.0300	+2.796%	2,909,828	-63.554%
2025-04-16	10.7500	10.9900	10.6800	10.7300	-1.015%	3,016,617	-62.535%
2025-04-15	10.7300	10.9700	10.6800	10.8400	+1.119%	3,584,416	-62.915%
2025-04-14	10.7800	10.9400	10.4335	10.7200	+1.901%	3,096,787	-62.500%
2025-04-11	10.4000	10.5300	10.0400	10.5200	+0.766%	3,665,537	-61.787%
2025-04-10	10.9400	11.0000	10.1800	10.4400	-5.776%	5,092,640	-61.494%
2025-04-09	10.0000	11.1800	9.6600	11.0800	+9.163%	6,951,847	-63.718%
2025-04-08	11.0000	11.0400	10.0019	10.1500	-3.609%	5,093,623	-60.394%
2025-04-07	10.4800	11.1900	10.0700	10.5300	-6.066%	6,925,051	-61.823%

document.getElementById("FgH52G").onerror = function(){this.style.display='none';}; .dark-mode .hz3Njz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hz3Njz{ color: #333333; background-color: white; border: 2px solid #333333; }ABRArbor Realty Trust, Inc.stock NYSE

ABR
Arbor Realty Trust, Inc.
stock NYSE