Arbor Realty Trust (ABR) Historical Prices & Data

NYSE

Currency in USD

5.06

-0.09 (-1.75%)

Closed

Aug 26, 2026

Day's Range

5.03

5.14

52 wk Range

4.73

12.58

Time	Open	High	Low	Close	Volume
May 26, 2026	5.57	5.71	5.42	5.43	6.51M
May 27, 2026	5.40	5.64	5.40	5.50	3.95M
May 28, 2026	5.45	5.74	5.45	5.64	5.34M
May 29, 2026	5.64	5.76	5.60	5.75	4.39M
Jun 1, 2026	5.65	5.73	5.39	5.49	6.70M
Jun 2, 2026	5.45	5.54	5.38	5.42	3.79M
Jun 3, 2026	5.36	5.44	5.23	5.30	4.35M
Jun 4, 2026	5.37	5.60	5.37	5.56	4.45M
Jun 5, 2026	5.51	5.67	5.20	5.25	4.47M
Jun 8, 2026	5.29	5.37	5.21	5.29	3.03M

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 26, 2026, 01:30 PM

Stocks news