Education
About Us
Working with TipRanks
Follow Us
Arbor Realty Trust (ABR)
NYSE:ABR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
8.17
8.45
8.16
8.27
8.27
+0.73%
4,925,476
1.35
Jan 15, 2026
8.08
8.32
7.96
8.21
8.21
+1.61%
4,223,238
1.17
Jan 14, 2026
7.74
8.10
7.69
8.08
8.08
+4.26%
3,264,682
0.91
Jan 13, 2026
7.85
7.91
7.70
7.75
7.75
-0.77%
3,134,082
0.88
Jan 12, 2026
8.01
8.05
7.77
7.81
7.81
-3.22%
2,822,472
0.80
Jan 09, 2026
7.91
8.14
7.78
8.07
8.07
+3.59%
3,624,359
1.03
Jan 08, 2026
7.69
7.92
7.58
7.79
7.79
+1.30%
5,178,671
1.49
Jan 07, 2026
7.97
8.02
7.66
7.69
7.69
-3.39%
4,347,303
1.27
Jan 06, 2026
7.97
8.09
7.81
7.96
7.96
-0.25%
3,272,930
0.96
Jan 05, 2026
7.99
8.19
7.92
7.98
7.98
+0.38%
3,904,343
1.15
Jan 02, 2026
7.75
8.04
7.72
7.95
7.95
+2.45%
2,540,030
0.75
Dec 31, 2025
7.79
7.85
7.74
7.76
7.76
-0.13%
3,941,693
1.17
Dec 30, 2025
7.81
7.94
7.76
7.77
7.77
-0.77%
3,884,191
1.17
Dec 29, 2025
7.91
7.99
7.81
7.83
7.83
-1.76%
3,897,735
1.19
Dec 26, 2025
7.90
7.99
7.78
7.97
7.97
+0.50%
2,918,660
0.89
Dec 24, 2025
7.70
7.93
7.69
7.93
7.93
+2.99%
1,684,489
0.51
Dec 23, 2025
7.81
7.82
7.69
7.70
7.70
-1.41%
4,432,632
1.36
Dec 22, 2025
7.81
7.92
7.72
7.81
7.81
-2.01%
5,265,852
1.64
Dec 19, 2025
8.06
8.14
7.94
7.97
7.97
-1.12%
6,797,469
2.16
Dec 18, 2025
8.30
8.40
8.06
8.06
8.06
-2.66%
3,404,964
1.07
Dec 17, 2025
8.40
8.51
8.18
8.28
8.28
-1.19%
4,442,826
1.42
Dec 16, 2025
8.41
8.54
8.35
8.38
8.38
0.00%
3,105,326
0.99
Dec 15, 2025
8.73
8.76
8.37
8.38
8.38
-5.52%
3,705,353
1.20
Dec 12, 2025
9.02
9.11
8.84
8.87
8.87
-1.66%
2,139,427
0.69
Dec 11, 2025
9.04
9.30
9.00
9.02
9.02
-0.33%
2,802,866
0.91
Dec 10, 2025
8.91
9.11
8.76
9.05
9.05
+1.46%
2,496,729
0.81
Dec 09, 2025
8.93
9.06
8.85
8.92
8.92
0.00%
2,698,864
0.88
Dec 08, 2025
8.87
9.13
8.75
8.92
8.92
+0.79%
3,278,786
1.08
Dec 05, 2025
8.95
9.04
8.83
8.85
8.85
-1.23%
2,242,099
0.74
Dec 04, 2025
9.18
9.19
8.88
8.96
8.96
-1.43%
2,207,759
0.73
Dec 03, 2025
8.94
9.13
8.94
9.09
9.09
+1.91%
1,954,806
0.65
Dec 02, 2025
8.81
8.99
8.77
8.92
8.92
+1.25%
2,214,246
0.74
Dec 01, 2025
8.86
8.86
8.64
8.81
8.81
-1.12%
3,398,171
1.13
Nov 28, 2025
9.06
9.08
8.87
8.91
8.91
-1.33%
1,643,035
0.55
Nov 26, 2025
8.94
9.19
8.87
9.03
9.03
+1.35%
4,765,570
1.61
Nov 25, 2025
8.54
9.02
8.51
8.91
8.91
+4.95%
4,137,791
1.42
Nov 24, 2025
8.48
8.52
8.26
8.49
8.49
-0.35%
3,536,312
1.22
Nov 21, 2025
8.36
8.60
8.33
8.52
8.52
+2.40%
2,883,059
1.00
Nov 20, 2025
8.78
8.84
8.32
8.32
8.32
-4.81%
3,599,558
1.25
Nov 19, 2025
8.54
8.99
8.53
8.74
8.74
+2.46%
3,561,327
1.25
Nov 18, 2025
8.25
8.58
8.18
8.53
8.53
+3.39%
4,903,419
1.75
Nov 17, 2025
8.73
8.75
8.25
8.25
8.25
-6.14%
6,964,343
2.55
Nov 14, 2025
8.75
8.90
8.71
8.79
8.79
+0.11%
3,991,173
1.48
Nov 13, 2025
9.22
9.24
9.08
9.08
8.78
+1.85%
3,748,759
1.39
Nov 12, 2025
9.26
9.34
9.20
9.22
8.92
+2.97%
2,632,908
0.97
Nov 11, 2025
9.31
9.34
9.17
9.26
8.95
+3.53%
2,390,672
0.88
Nov 10, 2025
9.25
9.46
9.12
9.25
8.94
+3.64%
5,420,534
2.01
Nov 07, 2025
9.24
9.36
9.02
9.23
8.92
+1.23%
6,396,855
2.43
Nov 06, 2025
9.59
9.66
9.41
9.43
9.12
+1.91%
2,502,808
0.96
Nov 05, 2025
9.57
9.77
9.54
9.57
9.25
+3.97%
3,369,852
1.30
Rows: