Arbor Realty Trust (ABR)
NYSE:ABR
Want to see ABR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 04, 2026
7.95
8.03
7.81
7.88
7.88
-0.63%
3,322,977
0.95
May 01, 2026
7.98
8.04
7.83
7.93
7.93
+0.38%
2,058,380
0.58
Apr 30, 2026
7.77
8.18
7.75
7.90
7.90
+1.54%
3,127,085
0.88
Apr 29, 2026
8.02
8.02
7.73
7.78
7.78
-3.35%
3,730,326
1.04
Apr 28, 2026
8.10
8.16
8.03
8.05
8.05
-0.25%
1,885,863
0.52
Apr 27, 2026
8.00
8.13
8.00
8.07
8.07
+1.25%
1,711,919
0.47
Apr 24, 2026
7.79
8.01
7.73
7.97
7.97
+2.31%
2,090,683
0.57
Apr 23, 2026
8.12
8.14
7.67
7.79
7.79
-4.42%
2,843,809
0.77
Apr 22, 2026
8.23
8.29
8.08
8.15
8.15
-0.12%
2,105,727
0.56
Apr 21, 2026
8.13
8.26
8.11
8.16
8.16
+0.37%
2,645,265
0.71
Apr 20, 2026
7.92
8.15
7.88
8.13
8.13
+1.50%
1,783,452
0.48
Apr 17, 2026
8.00
8.11
7.94
8.01
8.01
+1.52%
2,207,148
0.59
Apr 16, 2026
7.88
7.95
7.83
7.89
7.89
-0.38%
1,805,047
0.48
Apr 15, 2026
7.88
7.94
7.83
7.92
7.92
+1.54%
1,691,575
0.45
Apr 14, 2026
7.75
7.86
7.74
7.80
7.80
+1.30%
1,878,647
0.49
Apr 13, 2026
7.48
7.74
7.37
7.70
7.70
+2.67%
2,653,166
0.69
Apr 10, 2026
7.53
7.63
7.47
7.50
7.50
-0.40%
1,889,301
0.49
Apr 09, 2026
7.47
7.56
7.40
7.53
7.53
+0.27%
1,559,319
0.40
Apr 08, 2026
7.43
7.60
7.43
7.51
7.51
+2.18%
2,527,886
0.65
Apr 07, 2026
7.50
7.54
7.32
7.35
7.35
-2.00%
1,934,177
0.49
Apr 06, 2026
7.45
7.61
7.44
7.50
7.50
0.00%
1,547,582
0.39
Apr 03, 2026
7.38
7.52
7.32
7.50
7.50
0.00%
0
0.00
Apr 02, 2026
7.38
7.52
7.32
7.50
7.50
-0.13%
2,384,112
0.59
Apr 01, 2026
7.77
7.88
7.51
7.51
7.51
-2.59%
2,409,532
0.59
Mar 31, 2026
7.48
7.74
7.32
7.71
7.71
+4.90%
3,028,583
0.75
Mar 30, 2026
7.42
7.44
7.33
7.35
7.35
0.00%
2,731,409
0.68
Mar 27, 2026
7.55
7.57
7.33
7.35
7.35
-2.78%
2,704,845
0.67
Mar 26, 2026
7.50
7.63
7.50
7.56
7.56
-0.53%
2,339,691
0.57
Mar 25, 2026
7.43
7.63
7.41
7.60
7.60
+3.12%
2,796,943
0.69
Mar 24, 2026
7.55
7.64
7.33
7.37
7.37
-2.77%
4,768,396
1.19
Mar 23, 2026
7.52
7.75
7.49
7.58
7.58
+0.93%
4,112,286
1.04
Mar 20, 2026
7.86
7.86
7.46
7.51
7.51
-4.09%
6,255,570
1.59
Mar 19, 2026
7.68
7.87
7.65
7.83
7.83
+1.56%
2,946,941
0.74
Mar 18, 2026
7.71
7.77
7.61
7.71
7.71
-0.90%
3,503,863
0.87
Mar 17, 2026
7.82
7.95
7.75
7.78
7.78
+1.04%
2,213,250
0.55
Mar 16, 2026
7.74
7.84
7.70
7.70
7.70
+0.39%
2,800,372
0.69
Mar 13, 2026
7.85
7.90
7.64
7.67
7.67
-2.17%
2,120,743
0.52
Mar 12, 2026
7.90
7.98
7.80
7.84
7.84
-1.75%
2,657,583
0.65
Mar 11, 2026
7.85
8.00
7.76
7.98
7.98
+1.40%
3,107,510
0.76
Mar 10, 2026
8.15
8.20
7.86
7.87
7.87
-4.02%
3,954,944
0.97
Mar 09, 2026
8.61
8.62
8.16
8.50
8.20
-2.18%
5,279,317
1.31
Mar 06, 2026
8.55
8.70
8.47
8.69
8.38
+1.17%
5,181,988
1.30
Mar 05, 2026
8.73
8.80
8.51
8.59
8.29
-2.94%
5,114,476
1.29
Mar 04, 2026
8.51
8.90
8.45
8.85
8.54
+5.60%
5,919,776
1.52
Mar 03, 2026
8.38
8.43
8.16
8.38
8.08
-2.44%
4,741,760
1.23
Mar 02, 2026
7.76
8.64
7.74
8.59
8.29
+8.31%
9,782,349
2.62
Feb 27, 2026
7.57
8.04
7.47
7.93
7.65
+9.24%
12,522,250
3.51
Feb 26, 2026
7.23
7.31
7.14
7.26
7.00
+1.26%
3,985,194
1.12
Feb 25, 2026
7.31
7.35
7.11
7.17
6.92
-1.65%
4,738,860
1.35
Feb 24, 2026
7.45
7.46
7.27
7.29
7.03
-1.76%
3,356,209
0.97
Rows: