Arbor Realty Trust (ABR)
NYSE:ABR
Want to see ABR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 03, 2026
5.36
5.44
5.23
5.30
5.30
-2.21%
4,359,526
1.12
Jun 02, 2026
5.45
5.54
5.38
5.42
5.42
-1.28%
3,790,555
0.97
Jun 01, 2026
5.65
5.73
5.39
5.49
5.49
-4.52%
6,697,066
1.72
May 29, 2026
5.64
5.76
5.60
5.75
5.75
+1.95%
4,394,651
1.10
May 28, 2026
5.45
5.74
5.45
5.64
5.64
+2.55%
5,346,350
1.31
May 27, 2026
5.40
5.64
5.40
5.50
5.50
+1.29%
3,962,499
0.97
May 26, 2026
5.57
5.71
5.42
5.43
5.43
-2.51%
6,513,637
1.60
May 22, 2026
5.74
5.76
5.50
5.57
5.57
-2.96%
6,091,380
1.51
May 21, 2026
5.80
5.98
5.71
5.91
5.74
+2.26%
5,711,111
1.43
May 20, 2026
5.77
5.86
5.68
5.78
5.61
-0.51%
4,876,585
1.23
May 19, 2026
6.02
6.08
5.77
5.81
5.64
-3.82%
4,355,373
1.10
May 18, 2026
5.73
6.23
5.73
6.04
5.87
+4.32%
6,461,055
1.65
May 15, 2026
5.75
5.99
5.67
5.79
5.62
-0.86%
4,124,601
1.04
May 14, 2026
5.90
5.97
5.70
5.84
5.67
-0.67%
6,257,775
1.62
May 13, 2026
5.81
6.00
5.69
5.88
5.71
+0.51%
5,628,942
1.46
May 12, 2026
6.60
6.64
5.84
5.85
5.68
-12.17%
14,515,860
3.91
May 11, 2026
7.16
7.18
6.60
6.66
6.47
-7.63%
11,306,370
3.13
May 08, 2026
7.28
7.49
7.04
7.21
7.00
-11.75%
11,954,110
3.42
May 07, 2026
8.29
8.54
8.14
8.17
7.93
-1.45%
7,589,744
2.20
May 06, 2026
8.05
8.30
8.05
8.29
8.05
+3.63%
3,911,446
1.14
May 05, 2026
7.96
8.03
7.85
8.00
7.77
+1.52%
2,207,955
0.63
May 04, 2026
7.95
8.03
7.81
7.88
7.65
-0.62%
3,322,977
0.95
May 01, 2026
7.98
8.04
7.83
7.93
7.70
+0.38%
2,058,379
0.58
Apr 30, 2026
7.77
8.18
7.75
7.90
7.67
+1.54%
3,127,085
0.88
Apr 29, 2026
8.02
8.02
7.73
7.78
7.56
-3.35%
3,733,092
1.04
Apr 28, 2026
8.10
8.16
8.03
8.05
7.82
-0.24%
1,885,863
0.52
Apr 27, 2026
8.00
8.13
8.00
8.07
7.84
+1.25%
1,711,919
0.47
Apr 24, 2026
7.79
8.01
7.73
7.97
7.74
+2.31%
2,090,683
0.57
Apr 23, 2026
8.12
8.14
7.67
7.79
7.57
-4.42%
2,843,809
0.77
Apr 22, 2026
8.23
8.29
8.08
8.15
7.92
-0.13%
2,105,727
0.56
Apr 21, 2026
8.13
8.26
8.11
8.16
7.93
+0.37%
2,645,265
0.71
Apr 20, 2026
7.92
8.15
7.88
8.13
7.90
+1.50%
1,783,452
0.48
Apr 17, 2026
8.00
8.11
7.94
8.01
7.78
+1.51%
2,207,148
0.59
Apr 16, 2026
7.88
7.95
7.83
7.89
7.66
-0.38%
1,805,047
0.48
Apr 15, 2026
7.88
7.94
7.83
7.92
7.69
+1.54%
1,691,575
0.45
Apr 14, 2026
7.75
7.86
7.74
7.80
7.58
+1.30%
1,878,647
0.49
Apr 13, 2026
7.48
7.74
7.37
7.70
7.48
+2.66%
2,653,166
0.69
Apr 10, 2026
7.53
7.63
7.47
7.50
7.28
-0.40%
1,889,301
0.49
Apr 09, 2026
7.47
7.56
7.40
7.53
7.31
+0.27%
1,559,319
0.40
Apr 08, 2026
7.43
7.60
7.43
7.51
7.29
+2.17%
2,532,040
0.65
Apr 07, 2026
7.50
7.54
7.32
7.35
7.14
-2.00%
1,934,177
0.49
Apr 06, 2026
7.45
7.61
7.44
7.50
7.28
0.00%
1,547,582
0.39
Apr 03, 2026
7.38
7.52
7.32
7.50
7.28
0.00%
0
0.00
Apr 02, 2026
7.38
7.52
7.32
7.50
7.28
-0.12%
2,384,112
0.59
Apr 01, 2026
7.77
7.88
7.51
7.51
7.29
-2.60%
2,409,532
0.59
Mar 31, 2026
7.48
7.74
7.32
7.71
7.49
+4.90%
3,028,583
0.75
Mar 30, 2026
7.42
7.44
7.33
7.35
7.14
0.00%
2,731,409
0.68
Mar 27, 2026
7.55
7.57
7.33
7.35
7.14
-2.78%
2,705,215
0.67
Mar 26, 2026
7.50
7.63
7.50
7.56
7.34
-0.53%
2,341,326
0.57
Mar 25, 2026
7.43
7.63
7.41
7.60
7.38
+3.12%
2,797,291
0.69
Rows: