Arbor Realty Trust, Inc.ABRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.66 | $7.73 | $7.46 | $7.47 | 4.81M |
| 1/30/2026 | $7.80 | $7.83 | $7.50 | $7.70 | 4.92M |
| 1/29/2026 | $7.76 | $7.92 | $7.69 | $7.88 | 3.42M |
| 1/28/2026 | $7.82 | $7.97 | $7.72 | $7.74 | 3.15M |
| 1/27/2026 | $7.69 | $7.81 | $7.62 | $7.77 | 3.44M |
| 1/26/2026 | $7.72 | $7.77 | $7.57 | $7.70 | 4.69M |
| 1/23/2026 | $7.90 | $7.93 | $7.74 | $7.74 | 4.58M |
| 1/22/2026 | $8.10 | $8.24 | $7.92 | $7.96 | 3.38M |
| 1/21/2026 | $8.08 | $8.10 | $7.95 | $8.06 | 2.35M |
| 1/20/2026 | $8.10 | $8.14 | $7.99 | $8.02 | 3.00M |
| 1/16/2026 | $8.17 | $8.45 | $8.16 | $8.27 | 4.93M |
| 1/15/2026 | $8.08 | $8.32 | $7.96 | $8.21 | 4.22M |
| 1/14/2026 | $7.74 | $8.10 | $7.69 | $8.08 | 3.26M |
| 1/13/2026 | $7.85 | $7.91 | $7.70 | $7.75 | 3.13M |
| 1/12/2026 | $8.01 | $8.05 | $7.77 | $7.81 | 2.82M |
| 1/9/2026 | $7.91 | $8.14 | $7.78 | $8.07 | 3.62M |
| 1/8/2026 | $7.69 | $7.92 | $7.58 | $7.79 | 5.18M |
| 1/7/2026 | $7.97 | $8.02 | $7.66 | $7.69 | 4.35M |
| 1/6/2026 | $7.97 | $8.09 | $7.81 | $7.96 | 3.27M |
| 1/5/2026 | $7.99 | $8.19 | $7.92 | $7.98 | 3.90M |
| 1/2/2026 | $7.75 | $8.04 | $7.72 | $7.95 | 2.54M |
| 12/31/2025 | $7.79 | $7.85 | $7.74 | $7.76 | 3.94M |
| 12/30/2025 | $7.81 | $7.94 | $7.76 | $7.77 | 3.88M |
| 12/29/2025 | $7.91 | $7.99 | $7.81 | $7.83 | 3.90M |
| 12/26/2025 | $7.90 | $7.99 | $7.78 | $7.97 | 2.92M |
| 12/24/2025 | $7.70 | $7.93 | $7.69 | $7.93 | 1.68M |
| 12/23/2025 | $7.81 | $7.82 | $7.69 | $7.70 | 4.43M |
| 12/22/2025 | $7.81 | $7.92 | $7.72 | $7.81 | 5.27M |
| 12/19/2025 | $8.06 | $8.14 | $7.94 | $7.97 | 6.80M |
| 12/18/2025 | $8.30 | $8.40 | $8.06 | $8.06 | 3.40M |
| 12/17/2025 | $8.40 | $8.51 | $8.18 | $8.28 | 4.44M |
| 12/16/2025 | $8.41 | $8.54 | $8.35 | $8.38 | 3.11M |
| 12/15/2025 | $8.73 | $8.76 | $8.37 | $8.38 | 3.71M |
| 12/12/2025 | $9.02 | $9.11 | $8.84 | $8.87 | 2.14M |
| 12/11/2025 | $9.04 | $9.30 | $9.00 | $9.02 | 2.80M |
| 12/10/2025 | $8.91 | $9.11 | $8.76 | $9.05 | 2.50M |
| 12/9/2025 | $8.93 | $9.06 | $8.85 | $8.92 | 2.70M |
| 12/8/2025 | $8.87 | $9.13 | $8.75 | $8.92 | 3.28M |
| 12/5/2025 | $8.95 | $9.04 | $8.83 | $8.85 | 2.24M |
| 12/4/2025 | $9.18 | $9.19 | $8.88 | $8.96 | 2.21M |
| 12/3/2025 | $8.94 | $9.13 | $8.94 | $9.09 | 1.95M |
| 12/2/2025 | $8.81 | $8.99 | $8.77 | $8.92 | 2.21M |
| 12/1/2025 | $8.86 | $8.86 | $8.64 | $8.81 | 3.40M |
| 11/28/2025 | $9.06 | $9.08 | $8.87 | $8.91 | 1.64M |
| 11/26/2025 | $8.94 | $9.19 | $8.87 | $9.03 | 4.77M |
| 11/25/2025 | $8.54 | $9.02 | $8.51 | $8.91 | 4.14M |
| 11/24/2025 | $8.48 | $8.52 | $8.26 | $8.49 | 3.54M |
| 11/21/2025 | $8.36 | $8.60 | $8.33 | $8.52 | 2.88M |
| 11/20/2025 | $8.78 | $8.84 | $8.32 | $8.32 | 3.60M |
| 11/19/2025 | $8.54 | $8.99 | $8.53 | $8.74 | 3.56M |
| 11/18/2025 | $8.25 | $8.58 | $8.18 | $8.53 | 4.90M |
| 11/17/2025 | $8.73 | $8.75 | $8.25 | $8.25 | 6.96M |
| 11/14/2025 | $8.75 | $8.90 | $8.71 | $8.79 | 3.99M |
| 11/13/2025 | $9.22 | $9.24 | $9.08 | $9.08 | 3.75M |
| 11/12/2025 | $9.26 | $9.34 | $9.20 | $9.22 | 2.63M |
| 11/11/2025 | $9.31 | $9.34 | $9.16 | $9.26 | 2.39M |
| 11/10/2025 | $9.25 | $9.46 | $9.12 | $9.25 | 5.42M |
| 11/7/2025 | $9.24 | $9.36 | $9.02 | $9.23 | 6.40M |
| 11/6/2025 | $9.59 | $9.66 | $9.41 | $9.43 | 2.50M |
| 11/5/2025 | $9.57 | $9.77 | $9.54 | $9.57 | 3.37M |