Dark

ABR
Arbor Realty Trust, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

5.27USD-1.679%(-0.09)5,481,842

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

5.35USD-0.140%(-0.01)1,479

After-hours

Jul 2, 2026 4:34:30 PM EDT

5.29USD+0.380%(+0.02)154,726

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	5.2700	5.3800	5.1400	5.2700	-1.679%	5,481,842	0.000%
2026-07-01	5.3500	5.4800	5.2819	5.3600	-1.107%	10,625,305	-1.679%
2026-06-30	5.3700	5.4850	5.3600	5.4200	+1.498%	2,485,463	-2.768%
2026-06-29	5.3300	5.4800	5.3000	5.3400	-1.111%	3,452,677	-1.311%
2026-06-26	5.1100	5.4000	5.0750	5.4000	+5.469%	5,451,125	-2.407%
2026-06-25	5.1100	5.2050	5.0900	5.1200	+0.589%	2,488,660	+2.930%
2026-06-24	5.1400	5.2500	5.0750	5.0900	-0.196%	3,365,163	+3.536%
2026-06-23	5.0400	5.1550	5.0400	5.1000	+0.791%	2,458,817	+3.333%
2026-06-22	5.1600	5.2700	5.0300	5.0600	-2.692%	3,547,264	+4.150%
2026-06-18	5.1100	5.2450	5.0900	5.2000	+1.961%	5,126,873	+1.346%
2026-06-17	5.1300	5.1900	4.9912	5.1000	-1.163%	5,783,700	+3.333%
2026-06-16	5.1600	5.2503	5.1250	5.1600	0.000%	2,788,083	+2.132%
2026-06-15	5.2000	5.4000	5.1600	5.1600	-0.960%	3,310,602	+2.132%
2026-06-12	5.2000	5.3000	5.1600	5.2100	+0.969%	3,077,693	+1.152%
2026-06-11	5.2000	5.2600	5.1000	5.1600	-0.769%	3,417,080	+2.132%
2026-06-10	5.3200	5.3599	5.1400	5.2000	-2.072%	4,282,848	+1.346%
2026-06-09	5.3500	5.5288	5.2700	5.3100	+0.378%	3,205,266	-0.753%
2026-06-08	5.2900	5.3650	5.2100	5.2900	+0.762%	3,038,809	-0.378%
2026-06-05	5.5100	5.6650	5.2000	5.2500	-5.576%	4,476,577	+0.381%
2026-06-04	5.3700	5.6000	5.3700	5.5600	+4.906%	4,458,826	-5.216%
2026-06-03	5.3600	5.4400	5.2300	5.3000	-2.214%	4,359,526	-0.566%
2026-06-02	5.4500	5.5400	5.3800	5.4200	-1.275%	3,790,555	-2.768%
2026-06-01	5.6500	5.7300	5.3900	5.4900	-4.522%	6,703,043	-4.007%
2026-05-29	5.6400	5.7600	5.6010	5.7500	+1.950%	4,394,651	-8.348%
2026-05-28	5.4500	5.7400	5.4500	5.6400	+2.545%	5,346,251	-6.560%
2026-05-27	5.4000	5.6400	5.4000	5.5000	+1.289%	3,962,499	-4.182%
2026-05-26	5.5700	5.7100	5.4200	5.4300	-2.513%	6,513,638	-2.947%
2026-05-22	5.7400	5.7600	5.5000	5.5700	-5.753%	6,091,381	-5.386%
2026-05-21	5.8000	5.9800	5.7100	5.9100	+2.249%	5,711,108	-10.829%
2026-05-20	5.7700	5.8550	5.6800	5.7800	-0.516%	4,876,586	-8.824%
2026-05-19	6.0200	6.0800	5.7700	5.8100	-3.808%	4,355,341	-9.294%
2026-05-18	5.7310	6.2250	5.7310	6.0400	+4.318%	6,461,055	-12.748%
2026-05-15	5.7500	5.9850	5.6700	5.7900	-0.856%	4,124,602	-8.981%
2026-05-14	5.9000	5.9678	5.7000	5.8400	-0.680%	6,257,776	-9.760%
2026-05-13	5.8100	6.0000	5.6900	5.8800	+0.513%	5,628,943	-10.374%
2026-05-12	6.6000	6.6350	5.8350	5.8500	-12.162%	14,516,961	-9.915%
2026-05-11	7.1600	7.1800	6.6000	6.6600	-7.628%	11,306,371	-20.871%
2026-05-08	7.2800	7.4900	7.0400	7.2100	-11.750%	11,954,113	-26.907%
2026-05-07	8.2900	8.5400	8.1400	8.1700	-1.448%	7,589,745	-35.496%
2026-05-06	8.0500	8.3000	8.0500	8.2900	+3.625%	3,911,447	-36.429%
2026-05-05	7.9550	8.0250	7.8500	8.0000	+1.523%	2,207,955	-34.125%
2026-05-04	7.9500	8.0288	7.8050	7.8800	-0.631%	3,322,978	-33.122%
2026-05-01	7.9800	8.0389	7.8300	7.9300	+0.380%	2,058,380	-33.544%
2026-04-30	7.7700	8.1750	7.7500	7.9000	+1.542%	3,127,086	-33.291%
2026-04-29	8.0200	8.0200	7.7300	7.7800	-3.354%	3,733,092	-32.262%
2026-04-28	8.1000	8.1550	8.0300	8.0500	-0.248%	1,885,863	-34.534%
2026-04-27	8.0000	8.1300	8.0000	8.0700	+1.255%	1,711,920	-34.696%
2026-04-24	7.7900	8.0100	7.7300	7.9700	+2.311%	2,090,683	-33.877%
2026-04-23	8.1200	8.1400	7.6700	7.7900	-4.417%	2,843,810	-32.349%
2026-04-22	8.2300	8.2900	8.0800	8.1500	-0.123%	2,105,727	-35.337%
2026-04-21	8.1300	8.2600	8.1100	8.1600	+0.369%	2,644,665	-35.417%
2026-04-20	7.9200	8.1450	7.8800	8.1300	+1.498%	1,783,453	-35.178%
2026-04-17	8.0000	8.1100	7.9400	8.0100	+1.521%	2,207,149	-34.207%
2026-04-16	7.8800	7.9500	7.8250	7.8900	-0.379%	1,805,048	-33.207%
2026-04-15	7.8800	7.9400	7.8300	7.9200	+1.538%	1,691,575	-33.460%
2026-04-14	7.7500	7.8600	7.7426	7.8000	+1.299%	1,878,648	-32.436%
2026-04-13	7.4800	7.7400	7.3700	7.7000	+2.667%	2,653,080	-31.558%
2026-04-10	7.5300	7.6300	7.4700	7.5000	-0.398%	1,889,302	-29.733%
2026-04-09	7.4700	7.5550	7.4000	7.5300	+0.266%	1,559,319	-30.013%
2026-04-08	7.4300	7.6000	7.4300	7.5100	+2.177%	2,532,040	-29.827%
2026-04-07	7.5000	7.5350	7.3200	7.3500	-2.000%	1,934,178	-28.299%
2026-04-06	7.4500	7.6100	7.4400	7.5000	0.000%	1,547,582	-29.733%
2026-04-02	7.3800	7.5200	7.3200	7.5000	-0.133%	2,384,112	-29.733%
2026-04-01	7.7700	7.8800	7.5100	7.5100	-2.594%	2,409,533	-29.827%
2026-03-31	7.4800	7.7400	7.3200	7.7100	+4.898%	3,028,583	-31.647%
2026-03-30	7.4200	7.4422	7.3300	7.3500	0.000%	2,731,410	-28.299%
2026-03-27	7.5500	7.5700	7.3300	7.3500	-2.778%	2,705,216	-28.299%
2026-03-26	7.5000	7.6300	7.5000	7.5600	-0.526%	2,341,327	-30.291%
2026-03-25	7.4300	7.6251	7.4050	7.6000	+3.121%	2,797,291	-30.658%
2026-03-24	7.5500	7.6400	7.3250	7.3700	-2.770%	4,770,069	-28.494%
2026-03-23	7.5200	7.7500	7.4900	7.5800	+0.932%	4,114,746	-30.475%
2026-03-20	7.8600	7.8600	7.4600	7.5100	-4.087%	6,256,371	-29.827%
2026-03-19	7.6800	7.8700	7.6500	7.8300	+1.556%	2,972,393	-32.695%
2026-03-18	7.7100	7.7650	7.6050	7.7100	-0.900%	3,504,519	-31.647%
2026-03-17	7.8200	7.9500	7.7500	7.7800	+1.039%	2,214,115	-32.262%
2026-03-16	7.7400	7.8369	7.6950	7.7000	+0.391%	2,801,806	-31.558%
2026-03-13	7.8500	7.8974	7.6400	7.6700	-2.168%	2,121,060	-31.291%
2026-03-12	7.9000	7.9800	7.8000	7.8400	-1.754%	2,658,409	-32.781%
2026-03-11	7.8500	8.0000	7.7600	7.9800	+1.398%	3,108,222	-33.960%
2026-03-10	8.1500	8.2000	7.8600	7.8700	-7.412%	3,954,945	-33.037%
2026-03-09	8.6100	8.6200	8.1600	8.5000	-2.186%	5,279,318	-38.000%
2026-03-06	8.5500	8.7000	8.4700	8.6900	+1.164%	5,181,988	-39.356%
2026-03-05	8.7300	8.7950	8.5100	8.5900	-2.938%	5,114,477	-38.650%
2026-03-04	8.5100	8.9000	8.4500	8.8500	+5.609%	5,919,776	-40.452%
2026-03-03	8.3800	8.4300	8.1600	8.3800	-2.445%	4,741,761	-37.112%
2026-03-02	7.7600	8.6350	7.7400	8.5900	+8.323%	9,782,192	-38.650%
2026-02-27	7.5700	8.0400	7.4700	7.9300	+9.229%	12,522,253	-33.544%
2026-02-26	7.2300	7.3100	7.1400	7.2600	+1.255%	3,972,716	-27.410%
2026-02-25	7.3100	7.3450	7.1100	7.1700	-1.646%	4,738,860	-26.499%
2026-02-24	7.4500	7.4600	7.2700	7.2900	-1.752%	3,356,209	-27.709%
2026-02-23	7.3900	7.5300	7.3400	7.4200	-0.403%	3,594,886	-28.976%
2026-02-20	7.4800	7.5900	7.3600	7.4500	-0.268%	4,085,119	-29.262%
2026-02-19	7.3600	7.5100	7.3150	7.4700	+0.946%	3,613,672	-29.451%
2026-02-18	7.3600	7.5500	7.3100	7.4000	+0.955%	4,037,000	-28.784%
2026-02-17	7.7000	7.7200	7.2000	7.3300	-5.052%	5,855,638	-28.104%
2026-02-13	7.4500	7.8750	7.3890	7.7200	+4.043%	4,993,813	-31.736%
2026-02-12	7.6500	7.7600	7.3000	7.4200	-2.368%	6,216,848	-28.976%
2026-02-11	7.8900	7.8900	7.5900	7.6000	-3.308%	5,260,816	-30.658%
2026-02-10	7.8800	7.9450	7.8000	7.8600	+0.512%	4,319,621	-32.952%
2026-02-09	7.6300	7.8400	7.5850	7.8200	+0.256%	4,720,536	-32.609%
2026-02-06	7.7500	7.8100	7.6200	7.8000	+1.695%	3,701,037	-32.436%
2026-02-05	7.7400	7.7800	7.5900	7.6700	-1.667%	5,630,784	-31.291%
2026-02-04	7.7100	7.8800	7.5300	7.8000	+2.228%	3,734,873	-32.436%
2026-02-03	7.4700	7.6400	7.3800	7.6300	+2.142%	4,125,695	-30.931%
2026-02-02	7.6600	7.7300	7.4600	7.4700	-2.987%	5,251,665	-29.451%
2026-01-30	7.8000	7.8300	7.5000	7.7000	-2.284%	4,917,808	-31.558%
2026-01-29	7.7600	7.9178	7.6900	7.8800	+1.809%	3,423,857	-33.122%
2026-01-28	7.8200	7.9700	7.7200	7.7400	-0.386%	3,153,328	-31.912%
2026-01-27	7.6900	7.8100	7.6200	7.7700	+0.909%	3,442,568	-32.175%
2026-01-26	7.7200	7.7700	7.5700	7.7000	-0.517%	4,684,105	-31.558%
2026-01-23	7.9000	7.9333	7.7400	7.7400	-2.764%	4,582,878	-31.912%
2026-01-22	8.0950	8.2400	7.9200	7.9600	-1.241%	3,377,023	-33.794%
2026-01-21	8.0800	8.1000	7.9500	8.0600	+0.499%	2,354,611	-34.615%
2026-01-20	8.1000	8.1368	7.9850	8.0200	-3.023%	2,997,082	-34.289%
2026-01-16	8.1700	8.4500	8.1600	8.2700	+0.731%	4,919,890	-36.276%
2026-01-15	8.0800	8.3200	7.9600	8.2100	+1.609%	4,215,772	-35.810%
2026-01-14	7.7400	8.0950	7.6850	8.0800	+4.258%	3,258,108	-34.777%
2026-01-13	7.8500	7.9073	7.6950	7.7500	-0.768%	3,127,247	-32.000%
2026-01-12	8.0100	8.0500	7.7700	7.8100	-3.222%	2,817,431	-32.522%
2026-01-09	7.9100	8.1400	7.7800	8.0700	+3.594%	3,508,802	-34.696%
2026-01-08	7.6900	7.9200	7.5801	7.7900	+1.300%	5,172,923	-32.349%
2026-01-07	7.9700	8.0200	7.6600	7.6900	-3.392%	4,442,539	-31.469%
2026-01-06	7.9700	8.0900	7.8140	7.9600	-0.251%	3,272,930	-33.794%
2026-01-05	7.9900	8.1900	7.9200	7.9800	+0.377%	3,899,631	-33.960%
2026-01-02	7.7500	8.0400	7.7200	7.9500	+2.448%	2,539,930	-33.711%
2025-12-31	7.7900	7.8500	7.7400	7.7600	-0.129%	3,941,693	-32.088%
2025-12-30	7.8100	7.9381	7.7600	7.7700	-0.766%	3,884,191	-32.175%
2025-12-29	7.9100	7.9900	7.8100	7.8300	-1.757%	3,892,634	-32.695%
2025-12-26	7.9000	7.9850	7.7801	7.9700	+0.504%	2,914,095	-33.877%
2025-12-24	7.7000	7.9300	7.6900	7.9300	+2.987%	1,683,423	-33.544%
2025-12-23	7.8100	7.8200	7.6900	7.7000	-1.408%	4,429,227	-31.558%
2025-12-22	7.8100	7.9150	7.7200	7.8100	-2.008%	5,265,352	-32.522%
2025-12-19	8.0600	8.1400	7.9350	7.9700	-1.117%	6,797,469	-33.877%
2025-12-18	8.3000	8.4000	8.0550	8.0600	-2.657%	3,400,650	-34.615%
2025-12-17	8.4000	8.5100	8.1750	8.2800	-1.193%	4,442,826	-36.353%
2025-12-16	8.4100	8.5400	8.3500	8.3800	0.000%	3,103,619	-37.112%
2025-12-15	8.7300	8.7600	8.3700	8.3800	-5.524%	3,701,295	-37.112%
2025-12-12	9.0200	9.1104	8.8400	8.8700	-1.663%	2,137,401	-40.586%
2025-12-11	9.0400	9.3000	9.0000	9.0200	-0.331%	2,796,646	-41.574%
2025-12-10	8.9100	9.1100	8.7600	9.0500	+1.457%	2,492,146	-41.768%
2025-12-09	8.9300	9.0600	8.8500	8.9200	0.000%	2,695,989	-40.919%
2025-12-08	8.8650	9.1250	8.7500	8.9200	+0.791%	3,274,530	-40.919%
2025-12-05	8.9500	9.0400	8.8300	8.8500	-1.228%	2,239,599	-40.452%
2025-12-04	9.1800	9.1900	8.8845	8.9600	-1.430%	2,206,075	-41.183%
2025-12-03	8.9400	9.1300	8.9400	9.0900	+1.906%	1,952,395	-42.024%
2025-12-02	8.8100	8.9900	8.7720	8.9200	+1.249%	2,212,201	-40.919%
2025-12-01	8.8600	8.8600	8.6400	8.8100	-1.122%	3,392,233	-40.182%
2025-11-28	9.0550	9.0700	8.8700	8.9100	-1.329%	1,640,707	-40.853%
2025-11-26	8.9400	9.1850	8.8700	9.0300	+1.347%	4,762,369	-41.639%
2025-11-25	8.5400	9.0150	8.5100	8.9100	+4.947%	4,134,409	-40.853%
2025-11-24	8.4800	8.5200	8.2600	8.4900	-0.352%	3,533,975	-37.927%
2025-11-21	8.3600	8.5999	8.3300	8.5200	+2.404%	2,878,355	-38.146%
2025-11-20	8.7800	8.8400	8.3150	8.3200	-4.805%	3,594,488	-36.659%
2025-11-19	8.5400	8.9900	8.5300	8.7400	+2.462%	3,558,396	-39.703%
2025-11-18	8.2500	8.5800	8.1800	8.5300	+3.394%	4,903,419	-38.218%
2025-11-17	8.7300	8.7500	8.2500	8.2500	-6.143%	6,959,192	-36.121%
2025-11-14	8.7500	8.9000	8.7100	8.7900	-3.194%	3,988,288	-40.046%
2025-11-13	9.2200	9.2400	9.0800	9.0800	-1.518%	3,748,759	-41.960%
2025-11-12	9.2600	9.3350	9.2000	9.2200	-0.432%	2,630,239	-42.842%
2025-11-11	9.3100	9.3400	9.1650	9.2600	+0.108%	2,390,672	-43.089%
2025-11-10	9.2500	9.4600	9.1150	9.2500	+0.217%	5,420,534	-43.027%
2025-11-07	9.2400	9.3600	9.0200	9.2300	-2.121%	6,396,855	-42.904%
2025-11-06	9.5900	9.6600	9.4100	9.4300	-1.463%	2,502,808	-44.115%
2025-11-05	9.5700	9.7700	9.5350	9.5700	+0.525%	3,369,852	-44.932%
2025-11-04	9.7000	9.7600	9.5200	9.5200	-2.956%	4,483,253	-44.643%
2025-11-03	10.0900	10.1000	9.3700	9.8100	-2.775%	7,742,068	-46.279%
2025-10-31	11.1700	11.1700	9.6100	10.0900	-12.641%	18,087,845	-47.770%
2025-10-30	11.5000	11.6000	11.3500	11.5500	+0.087%	3,721,060	-54.372%
2025-10-29	11.6600	11.9050	11.5150	11.5400	-1.787%	2,374,348	-54.333%
2025-10-28	11.8600	11.9300	11.6400	11.7500	-1.509%	2,294,280	-55.149%
2025-10-27	11.8700	11.9450	11.8100	11.9300	+0.931%	1,642,401	-55.826%
2025-10-24	11.7500	11.8300	11.7200	11.8200	+1.372%	1,300,680	-55.415%
2025-10-23	11.8000	11.8200	11.6500	11.6600	-1.019%	1,286,335	-54.803%
2025-10-22	11.7700	11.8800	11.6450	11.7800	-0.169%	1,632,409	-55.263%
2025-10-21	11.8000	11.9200	11.7350	11.8000	-0.673%	2,254,914	-55.339%
2025-10-20	11.6400	11.8950	11.6000	11.8800	+2.062%	1,776,972	-55.640%
2025-10-17	11.8100	11.9000	11.3200	11.6400	-1.938%	2,171,509	-54.725%
2025-10-16	11.9000	12.1800	11.7600	11.8700	-0.084%	2,734,435	-55.602%
2025-10-15	11.8100	12.0500	11.8100	11.8800	+0.678%	1,773,503	-55.640%
2025-10-14	11.5400	11.8800	11.5100	11.8000	+1.549%	1,623,350	-55.339%
2025-10-13	11.4500	11.6300	11.3700	11.6200	+2.019%	1,719,013	-54.647%
2025-10-10	11.5000	11.7076	11.3750	11.3900	-1.128%	2,134,207	-53.731%
2025-10-09	12.1200	12.1200	11.4650	11.5200	-4.715%	2,826,536	-54.253%
2025-10-08	12.2100	12.2100	12.0100	12.0900	0.000%	1,689,837	-56.410%
2025-10-07	12.2800	12.3550	12.0600	12.0900	-1.547%	1,993,047	-56.410%
2025-10-06	12.4300	12.4375	12.2500	12.2800	-1.445%	1,896,316	-57.085%
2025-10-03	12.4500	12.5750	12.3900	12.4600	+0.241%	2,246,536	-57.705%
2025-10-02	12.3400	12.4500	12.1950	12.4300	+0.975%	1,981,091	-57.603%
2025-10-01	12.2000	12.3750	12.1200	12.3100	+0.819%	2,557,500	-57.189%
2025-09-30	12.0000	12.2400	11.9600	12.2100	+1.581%	1,772,724	-56.839%
2025-09-29	12.0700	12.0700	11.9300	12.0200	-0.249%	1,833,563	-56.156%
2025-09-26	11.9700	12.0950	11.9600	12.0500	+0.837%	2,149,071	-56.266%
2025-09-25	11.9100	12.0300	11.8604	11.9500	-0.250%	2,240,900	-55.900%
2025-09-24	11.8500	12.0100	11.8000	11.9800	+0.842%	3,247,655	-56.010%
2025-09-23	11.7400	11.9800	11.7163	11.8800	+1.193%	2,304,993	-55.640%
2025-09-22	11.8700	11.8700	11.6800	11.7400	-1.095%	2,155,665	-55.111%
2025-09-19	11.7200	11.9000	11.7050	11.8700	+1.888%	4,829,957	-55.602%
2025-09-18	11.7800	11.8645	11.6190	11.6500	-1.104%	1,897,897	-54.764%
2025-09-17	11.5800	11.9955	11.5600	11.7800	+2.080%	3,177,389	-55.263%
2025-09-16	11.6700	11.6700	11.5000	11.5400	-1.114%	1,689,056	-54.333%
2025-09-15	11.7600	11.8000	11.5500	11.6700	-0.256%	1,988,906	-54.841%
2025-09-12	11.8700	11.8700	11.6750	11.7000	-1.598%	1,759,594	-54.957%
2025-09-11	11.7700	12.0300	11.7120	11.8900	+1.278%	2,096,162	-55.677%
2025-09-10	11.8600	11.9200	11.7050	11.7400	-0.845%	1,381,066	-55.111%
2025-09-09	11.9900	12.0800	11.7900	11.8400	-1.251%	1,496,651	-55.490%
2025-09-08	12.1500	12.1500	11.9000	11.9900	-1.479%	1,898,367	-56.047%
2025-09-05	11.9600	12.2800	11.9500	12.1700	+2.527%	2,804,140	-56.697%
2025-09-04	11.8700	11.9750	11.7650	11.8700	+0.084%	1,631,728	-55.602%
2025-09-03	11.6000	11.8700	11.5900	11.8600	+1.541%	1,610,015	-55.565%
2025-09-02	11.6200	11.7100	11.5200	11.6800	-2.178%	2,546,224	-54.880%
2025-08-29	11.7500	11.9400	11.7429	11.9400	+1.015%	2,157,806	-55.863%
2025-08-28	11.8600	11.9300	11.7242	11.8200	0.000%	1,922,605	-55.415%
2025-08-27	11.7600	11.9050	11.7600	11.8200	+0.085%	1,775,545	-55.415%
2025-08-26	11.7600	11.8350	11.6950	11.8100	+0.425%	1,396,909	-55.377%
2025-08-25	11.7700	11.9450	11.7400	11.7600	-0.592%	2,089,529	-55.187%
2025-08-22	11.3700	11.9350	11.3700	11.8300	+4.137%	3,699,153	-55.452%
2025-08-21	11.5100	11.5100	11.3100	11.3600	-2.153%	1,777,721	-53.609%
2025-08-20	11.4900	11.6300	11.4500	11.6100	+1.044%	2,054,120	-54.608%
2025-08-19	11.3700	11.5600	11.3500	11.4900	+0.437%	2,043,021	-54.134%
2025-08-18	11.5700	11.5800	11.4101	11.4400	-1.379%	2,225,625	-53.934%
2025-08-15	11.6400	11.6900	11.5500	11.6000	-2.685%	3,035,728	-54.569%
2025-08-14	11.9500	12.0200	11.8700	11.9200	-1.243%	3,740,554	-55.789%
2025-08-13	12.0400	12.1900	11.8447	12.0700	+0.416%	3,966,130	-56.338%
2025-08-12	11.9400	12.1100	11.9101	12.0200	+1.778%	2,866,221	-56.156%
2025-08-11	11.9000	12.0150	11.7500	11.8100	-0.085%	2,435,607	-55.377%
2025-08-08	11.7500	11.8655	11.6850	11.8200	+0.510%	1,526,466	-55.415%
2025-08-07	11.7400	11.8600	11.6200	11.7600	+0.858%	1,742,650	-55.187%
2025-08-06	11.7500	11.7800	11.5600	11.6600	-1.103%	2,180,287	-54.803%
2025-08-05	11.4000	11.8400	11.3900	11.7900	+3.512%	2,850,365	-55.301%
2025-08-04	11.3100	11.4874	11.2500	11.3900	+1.696%	2,096,235	-53.731%
2025-08-01	11.2500	11.6450	10.9500	11.2000	+0.358%	5,625,308	-52.946%
2025-07-31	11.4200	11.4650	11.0932	11.1600	-2.703%	4,561,885	-52.778%
2025-07-30	11.8000	11.8500	11.3450	11.4700	-2.632%	2,659,258	-54.054%
2025-07-29	11.8000	11.8180	11.6700	11.7800	0.000%	1,564,775	-55.263%
2025-07-28	12.0800	12.0800	11.7700	11.7800	-2.483%	1,989,442	-55.263%
2025-07-25	12.0200	12.1300	11.9200	12.0800	+0.499%	1,639,986	-56.374%
2025-07-24	11.9800	12.2200	11.9500	12.0200	-0.166%	2,678,571	-56.156%
2025-07-23	11.8300	12.1600	11.8250	12.0400	+1.861%	3,439,640	-56.229%
2025-07-22	11.3500	12.0150	11.3300	11.8200	+4.694%	6,238,446	-55.415%
2025-07-21	11.2200	11.4000	11.2000	11.2900	+0.714%	1,991,021	-53.322%
2025-07-18	11.4100	11.4250	11.1600	11.2100	-1.233%	2,354,199	-52.988%
2025-07-17	11.3000	11.4800	11.2200	11.3500	+0.354%	2,334,881	-53.568%
2025-07-16	11.1100	11.4200	11.0750	11.3100	+2.260%	2,021,167	-53.404%
2025-07-15	11.3500	11.3900	10.6500	11.0600	-1.950%	1,539,764	-52.351%
2025-07-14	11.2900	11.3950	11.1750	11.2800	+0.267%	2,018,935	-53.280%
2025-07-11	11.1550	11.2850	11.0600	11.2500	0.000%	2,026,800	-53.156%
2025-07-10	10.8900	11.3100	10.8700	11.2500	+2.366%	2,268,943	-53.156%
2025-07-09	11.0400	11.1000	10.9500	10.9900	+0.091%	1,494,128	-52.047%
2025-07-08	10.7200	11.1100	10.7151	10.9800	+2.617%	2,334,952	-52.004%
2025-07-07	10.7400	10.8800	10.6450	10.7000	-1.835%	2,472,939	-50.748%
2025-07-03	10.9500	11.1200	10.8450	10.9000	-1.447%	1,941,126	-51.651%
2025-07-02	10.9300	11.0600	10.8000	11.0600	+1.561%	2,479,957	-52.351%
2025-07-01	10.6000	11.1800	10.5000	10.8900	+1.776%	4,102,569	-51.607%
2025-06-30	10.6000	10.7500	10.3500	10.7000	+1.326%	5,252,613	-50.748%
2025-06-27	10.7500	10.7928	10.5033	10.5600	-1.676%	3,785,025	-50.095%
2025-06-26	10.5300	10.8000	10.4400	10.7400	+2.775%	2,726,953	-50.931%
2025-06-25	10.5000	10.6000	10.4300	10.4500	-0.948%	1,334,939	-49.569%
2025-06-24	10.5000	10.6200	10.4550	10.5500	+1.054%	1,597,262	-50.047%
2025-06-23	10.0100	10.4705	10.0100	10.4400	+3.162%	2,770,803	-49.521%
2025-06-20	10.2800	10.3300	10.0700	10.1200	-1.075%	3,286,918	-47.925%
2025-06-18	10.1300	10.3799	10.0900	10.2300	+0.987%	1,925,235	-48.485%
2025-06-17	10.3400	10.4100	10.0800	10.1300	-2.408%	2,741,188	-47.976%
2025-06-16	10.4300	10.5300	10.3700	10.3800	+0.193%	2,406,763	-49.229%
2025-06-13	10.3300	10.4615	10.2644	10.3600	-1.614%	2,294,919	-49.131%
2025-06-12	10.4300	10.6350	10.3100	10.5300	+0.286%	3,021,690	-49.953%
2025-06-11	10.5500	10.8100	10.4650	10.5000	+0.575%	3,199,672	-49.810%
2025-06-10	10.4600	10.5550	10.3300	10.4400	+0.192%	2,334,974	-49.521%
2025-06-09	10.4000	10.5600	10.3400	10.4200	+1.559%	3,432,227	-49.424%
2025-06-06	9.9600	10.3450	9.9200	10.2600	+3.532%	4,987,839	-48.635%
2025-06-05	9.6600	9.9400	9.5800	9.9100	+2.588%	3,178,873	-46.821%
2025-06-04	9.7000	9.7800	9.6000	9.6600	-0.617%	2,824,890	-45.445%
2025-06-03	9.4700	9.8800	9.3400	9.7200	+2.857%	3,585,394	-45.782%
2025-06-02	9.5200	9.5200	9.2750	9.4500	-1.357%	4,058,608	-44.233%
2025-05-30	9.7800	9.7800	9.5600	9.5800	-2.642%	3,940,405	-44.990%
2025-05-29	9.8800	9.9400	9.6800	9.8400	+0.511%	3,360,984	-46.443%
2025-05-28	9.8500	9.9450	9.7200	9.7900	-0.710%	2,824,820	-46.170%
2025-05-27	9.6100	9.9151	9.4250	9.8600	+4.008%	5,695,679	-46.552%
2025-05-23	8.7900	9.5399	8.7300	9.4800	+6.278%	8,696,306	-44.409%
2025-05-22	9.0600	9.0600	8.4301	8.9200	-1.762%	10,677,492	-40.919%
2025-05-21	9.9100	9.9500	9.0000	9.0800	-9.291%	9,759,212	-41.960%
2025-05-20	10.1000	10.2250	9.9600	10.0100	-1.573%	4,121,664	-47.353%
2025-05-19	10.3350	10.4050	10.0450	10.1700	-3.784%	7,066,047	-48.181%
2025-05-16	10.5600	10.6785	10.4350	10.5700	-2.491%	3,445,537	-50.142%
2025-05-15	10.8000	10.9300	10.7100	10.8400	+0.370%	4,088,031	-51.384%
2025-05-14	11.1200	11.1200	10.7450	10.8000	-2.615%	3,305,601	-51.204%
2025-05-13	10.8500	11.2150	10.8000	11.0900	+3.163%	4,130,585	-52.480%
2025-05-12	10.6000	10.7500	10.4000	10.7500	+3.764%	3,496,891	-50.977%
2025-05-09	10.3800	10.4450	10.2000	10.3600	-0.289%	2,748,049	-49.131%
2025-05-08	10.5000	10.5400	10.3350	10.3900	-0.479%	3,258,130	-49.278%
2025-05-07	10.3300	10.4700	10.2550	10.4400	+1.163%	3,299,637	-49.521%
2025-05-06	10.1100	10.4800	9.9500	10.3200	+0.978%	4,940,014	-48.934%
2025-05-05	10.5750	10.7700	10.2200	10.2200	-4.842%	5,861,135	-48.434%
2025-05-02	11.1000	11.4200	10.5401	10.7400	-3.069%	8,783,014	-50.931%
2025-05-01	11.6900	11.7050	11.0100	11.0800	-3.903%	6,168,050	-52.437%
2025-04-30	11.3900	11.5800	11.2000	11.5300	-0.432%	2,761,014	-54.293%
2025-04-29	11.4300	11.6000	11.3100	11.5800	+0.608%	2,774,654	-54.491%
2025-04-28	11.2900	11.5700	11.2900	11.5100	+1.949%	2,303,794	-54.214%
2025-04-25	11.1600	11.3550	11.0600	11.2900	+1.074%	2,409,359	-53.322%
2025-04-24	11.3800	11.4300	11.0900	11.1700	-1.238%	2,791,818	-52.820%
2025-04-23	11.4500	11.5400	11.1650	11.3100	+0.802%	2,623,846	-53.404%
2025-04-22	11.0000	11.2200	10.9250	11.2200	+3.506%	2,507,425	-53.030%
2025-04-21	10.9200	10.9402	10.5900	10.8400	-1.723%	3,457,828	-51.384%
2025-04-17	10.7600	11.0600	10.7500	11.0300	+2.796%	2,909,828	-52.221%
2025-04-16	10.7500	10.9900	10.6800	10.7300	-1.015%	3,016,617	-50.885%
2025-04-15	10.7300	10.9700	10.6800	10.8400	+1.119%	3,584,416	-51.384%
2025-04-14	10.7800	10.9400	10.4335	10.7200	+1.901%	3,096,787	-50.840%
2025-04-11	10.4000	10.5300	10.0400	10.5200	+0.766%	3,665,537	-49.905%
2025-04-10	10.9400	11.0000	10.1800	10.4400	-5.776%	5,092,640	-49.521%
2025-04-09	10.0000	11.1800	9.6600	11.0800	+9.163%	6,951,847	-52.437%
2025-04-08	11.0000	11.0400	10.0019	10.1500	-3.609%	5,093,623	-48.079%
2025-04-07	10.4800	11.1900	10.0700	10.5300	-6.066%	6,925,051	-49.953%
2025-04-04	11.6000	11.6500	11.0800	11.2100	-4.352%	4,720,832	-52.988%
2025-04-03	11.5200	11.9950	11.5200	11.7200	-0.425%	4,221,306	-55.034%
2025-04-02	11.7800	11.8950	11.7000	11.7700	-1.009%	2,114,994	-55.225%
2025-04-01	11.7700	12.0500	11.7650	11.8900	+1.191%	3,891,026	-55.677%
2025-03-31	11.5000	11.7700	11.3500	11.7500	-0.085%	3,949,391	-55.149%
2025-03-28	12.0400	12.0500	11.7100	11.7600	-2.326%	2,441,903	-55.187%
2025-03-27	12.0850	12.1900	11.9715	12.0400	-0.578%	1,669,452	-56.229%
2025-03-26	12.1000	12.1418	11.9900	12.1100	+0.083%	2,049,318	-56.482%
2025-03-25	12.2500	12.2700	12.0200	12.1000	-1.063%	2,288,213	-56.446%
2025-03-24	12.3300	12.4350	12.2200	12.2300	-0.326%	2,399,450	-56.909%
2025-03-21	12.3300	12.4600	12.2200	12.2700	-0.728%	4,013,173	-57.050%
2025-03-20	12.3200	12.5500	12.3100	12.3600	+0.406%	2,857,221	-57.362%
2025-03-19	12.2700	12.4471	12.2000	12.3100	+0.244%	2,297,011	-57.189%
2025-03-18	12.1800	12.3250	12.1100	12.2800	+0.409%	2,139,974	-57.085%
2025-03-17	12.4000	12.4700	12.1800	12.2300	-1.450%	2,971,170	-56.909%
2025-03-14	12.2000	12.4712	12.1850	12.4100	+2.902%	3,404,187	-57.534%
2025-03-13	12.3000	12.3500	12.0350	12.0600	-1.631%	2,699,005	-56.302%
2025-03-12	12.1100	12.3200	12.0550	12.2600	+1.743%	4,068,682	-57.015%
2025-03-11	12.3700	12.3900	11.8601	12.0500	-2.192%	4,896,407	-56.266%
2025-03-10	12.1000	12.7276	12.0800	12.3200	+0.736%	6,859,266	-57.224%
2025-03-07	11.8100	12.3300	11.6702	12.2300	-0.488%	5,324,543	-56.909%
2025-03-06	12.3100	12.3400	12.0500	12.2900	-0.162%	4,425,849	-57.120%
2025-03-05	12.3400	12.4054	12.1100	12.3100	+0.326%	4,130,885	-57.189%
2025-03-04	11.8700	12.3650	11.7000	12.2700	+2.421%	4,070,290	-57.050%
2025-03-03	12.4000	12.4250	11.7600	11.9800	-2.917%	5,965,389	-56.010%
2025-02-28	12.0800	12.4550	12.0100	12.3400	+1.899%	3,868,871	-57.293%
2025-02-27	12.3000	12.3300	12.0300	12.1100	-1.223%	4,666,857	-56.482%
2025-02-26	12.1400	12.3300	12.0600	12.2600	+1.658%	3,413,174	-57.015%
2025-02-25	11.7000	12.1300	11.4300	12.0600	+3.253%	6,404,385	-56.302%
2025-02-24	12.0800	12.3900	11.4600	11.6800	-2.667%	11,894,753	-54.880%
2025-02-21	13.9400	14.3267	11.8700	12.0000	-13.295%	26,654,548	-56.083%
2025-02-20	13.8900	13.9750	13.7850	13.8400	+0.145%	3,020,367	-61.922%
2025-02-19	13.7000	13.8800	13.6800	13.8200	+0.145%	2,165,059	-61.867%
2025-02-18	13.7500	13.8600	13.6100	13.8000	+0.291%	3,850,231	-61.812%
2025-02-14	13.6700	13.7898	13.6700	13.7600	+0.880%	1,568,317	-61.701%
2025-02-13	13.7500	13.7699	13.5400	13.6400	-0.219%	2,411,066	-61.364%
2025-02-12	13.5500	13.7000	13.4500	13.6700	-0.654%	2,508,137	-61.448%
2025-02-11	13.6200	13.7600	13.4400	13.7600	+0.438%	1,861,972	-61.701%
2025-02-10	13.7600	13.9100	13.6100	13.7000	-0.364%	1,902,064	-61.533%
2025-02-07	13.8700	13.8899	13.6250	13.7500	-0.865%	1,536,960	-61.673%
2025-02-06	13.8000	13.8800	13.7100	13.8700	+0.946%	1,406,651	-62.004%
2025-02-05	13.7500	13.8500	13.6800	13.7400	+0.073%	1,461,797	-61.645%
2025-02-04	13.5100	13.7500	13.3750	13.7300	+1.704%	1,841,572	-61.617%
2025-02-03	13.0300	13.5550	12.9540	13.5000	+0.822%	2,688,682	-60.963%
2025-01-31	13.5000	13.5800	13.2600	13.3900	-0.298%	2,825,532	-60.642%
2025-01-30	13.5200	13.5400	13.3000	13.4300	+0.374%	2,053,903	-60.759%
2025-01-29	13.3600	13.4800	13.1900	13.3800	+0.300%	2,137,369	-60.613%
2025-01-28	13.5300	13.5900	13.2400	13.3400	-1.984%	2,662,238	-60.495%
2025-01-27	13.3400	13.6350	13.2900	13.6100	+1.643%	2,288,260	-61.278%
2025-01-24	13.2700	13.5300	13.2650	13.3900	+0.601%	1,492,213	-60.642%
2025-01-23	13.2400	13.3200	13.0850	13.3100	+0.075%	2,638,084	-60.406%
2025-01-22	13.6000	13.6299	13.2900	13.3000	-2.206%	2,309,405	-60.376%
2025-01-21	13.9300	13.9400	13.5100	13.6000	-1.449%	2,237,951	-61.250%
2025-01-17	13.6900	13.8600	13.6705	13.8000	+1.471%	1,747,879	-61.812%
2025-01-16	13.5900	13.7000	13.5000	13.6000	-0.220%	2,000,597	-61.250%
2025-01-15	13.6000	13.6750	13.4150	13.6300	+2.481%	1,391,632	-61.335%
2025-01-14	13.1600	13.3550	13.1200	13.3000	+1.064%	1,986,432	-60.376%
2025-01-13	12.9600	13.1800	12.7100	13.1600	+1.387%	2,659,036	-59.954%
2025-01-10	13.3300	13.3600	12.9100	12.9800	-3.781%	4,518,722	-59.399%

document.getElementById("D3bHX1").onerror = function(){this.style.display='none';}; .dark-mode .fNqjg3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fNqjg3{ color: #333333; background-color: white; border: 2px solid #333333; }ABRArbor Realty Trust, Inc.stock NYSE

ABR
Arbor Realty Trust, Inc.
stock NYSE