Education
About Us
Working with TipRanks
Follow Us
Arbor Realty Trust (ABR)
NYSE:ABR
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
9.70
9.76
9.52
9.52
9.20
+0.37%
4,483,253
1.76
Nov 03, 2025
10.09
10.10
9.37
9.81
9.48
+0.55%
7,742,068
3.13
Oct 31, 2025
11.17
11.17
9.61
10.09
9.76
-9.65%
18,087,850
8.15
Oct 30, 2025
11.50
11.60
11.35
11.55
11.17
+3.51%
3,724,219
1.66
Oct 29, 2025
11.66
11.91
11.52
11.54
11.16
+1.58%
2,376,440
1.04
Oct 28, 2025
11.86
11.93
11.64
11.75
11.36
+1.86%
2,297,499
1.00
Oct 27, 2025
11.87
11.95
11.81
11.93
11.54
+4.38%
1,642,401
0.72
Oct 24, 2025
11.75
11.83
11.72
11.82
11.43
+4.84%
1,301,689
0.57
Oct 23, 2025
11.80
11.82
11.65
11.66
11.27
+2.37%
1,286,335
0.56
Oct 22, 2025
11.77
11.88
11.65
11.78
11.39
+3.24%
1,632,409
0.70
Oct 21, 2025
11.80
11.92
11.74
11.80
11.41
+2.72%
2,257,068
0.96
Oct 20, 2025
11.64
11.90
11.60
11.88
11.49
+5.55%
1,776,972
0.74
Oct 17, 2025
11.81
11.90
11.32
11.64
11.26
+1.42%
2,171,509
0.90
Oct 16, 2025
11.90
12.18
11.76
11.87
11.48
+3.33%
2,734,435
1.14
Oct 15, 2025
11.81
12.05
11.81
11.88
11.49
+4.12%
1,773,503
0.74
Oct 14, 2025
11.54
11.88
11.51
11.80
11.41
+5.02%
1,623,350
0.67
Oct 13, 2025
11.45
11.63
11.37
11.62
11.24
+5.51%
1,719,013
0.71
Oct 10, 2025
11.50
11.71
11.38
11.39
11.01
+2.25%
2,134,207
0.88
Oct 09, 2025
12.12
12.12
11.47
11.52
11.14
-1.45%
2,826,536
1.18
Oct 08, 2025
12.21
12.21
12.01
12.09
11.69
+3.42%
1,689,837
0.70
Oct 07, 2025
12.28
12.36
12.06
12.09
11.69
+1.82%
1,993,047
0.83
Rows: