Arbor Realty Trust Inc (ABR)

Date: O: H: L: C: Vol:

Arbor Realty Trust Inc Stock (ABR) Price History

The historical daily chart and data for Arbor Realty Trust Inc stock (ABR), show that the latest closing stock price as of November 04, 2026, is $1.77.

Arbor Realty Trust Inc all-time high stock price is $20.74, occurred on November 01, 2021.
The lowest Arbor Realty Trust Inc stock price recorded was $1.71 on November 03, 2026. Since then, Arbor Realty Trust Inc's stock price has risen over 3.12% to $1.77 now.
The 52-week high stock price for ABR is $9.77, representing a 453.54% increase from the current share price, occurred on November 05, 2025.
The 52-week low stock price for ABR is $1.71, indicating a 3.12% decrease from the current share price, occurred on November 03, 2026.
The closing price of Arbor Realty Trust Inc (ABR) stock in the beginning of 2025 was $13.78. The stock closed the year at $7.76, a loss of over 43.69% for the year.

The table below shows more information about ABR historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$1.93	$1.74	$0.19	9,283,156	+2.29%
Nov 03, 2026	$1.89	$1.71	$0.175	10,828,213	-7.89%
Nov 02, 2026	$2.09	$1.89	$0.2	19,857,121	-11.21%
Oct 30, 2026	$2.50	$2.01	$0.49	23,690,210	-29.14%
Oct 29, 2026	$3.07	$2.94	$0.13	8,439,524	+2.37%
Oct 28, 2026	$2.98	$2.87	$0.11	6,318,014	+2.43%
Oct 27, 2026	$2.91	$2.84	$0.07	32,839,962	-0.35%
Oct 26, 2026	$2.95	$2.82	$0.1215	9,495,636	-1.03%
Oct 23, 2026	$2.94	$2.78	$0.16	9,233,832	-1.35%
Oct 22, 2026	$3.04	$2.86	$0.1799	6,432,835	+2.07%
Oct 21, 2026	$2.98	$2.85	$0.125	7,776,587	+0.35%
Oct 20, 2026	$2.94	$2.65	$0.285	9,775,745	+8.24%
Oct 19, 2026	$2.70	$2.53	$0.17	7,955,551	-0.74%
Oct 16, 2026	$2.84	$2.67	$0.17	7,159,531	-3.93%
Oct 15, 2026	$2.97	$2.62	$0.35	9,136,991	+7.28%
Oct 14, 2026	$2.79	$2.58	$0.21	7,497,126	-7.12%
Oct 13, 2026	$2.99	$2.76	$0.23	9,059,755	-0.71%
Oct 12, 2026	$2.87	$2.77	$0.095	9,121,449	-1.39%
Oct 09, 2026	$3.04	$2.78	$0.2633	12,502,666	-7.12%
Oct 08, 2026	$3.32	$3.08	$0.24	7,976,542	-4.92%
Oct 07, 2026	$3.48	$3.22	$0.261	7,852,649	-6.88%
Oct 06, 2026	$3.59	$3.45	$0.14	5,890,826	+0.58%

Arbor Realty Trust Inc Stock (ABR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Arbor Realty Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arbor Realty Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Arbor Realty Trust Inc Stock (ABR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$2.09	$1.71	$0.38	39,968,490	-16.36%
Oct, 2026	$3.85	$2.01	$1.84	219,416,277	-44.56%
Sep, 2026	$5.27	$3.76	$1.51	105,156,791	-22.95%
Aug, 2026	$5.48	$4.90	$0.585	80,292,146	-0.40%
Jul, 2026	$5.48	$4.73	$0.75	90,948,327	-7.20%
Jun, 2026	$5.73	$4.99	$0.7388	80,941,877	-5.74%
May, 2026	$8.54	$5.40	$3.14	120,115,335	-27.22%
Apr, 2026	$8.29	$7.32	$0.97	46,321,374	+2.46%
Mar, 2026	$8.90	$7.32	$1.58	88,023,738	-2.77%
Feb, 2026	$8.04	$7.11	$0.93	93,608,401	+2.99%
Jan, 2026	$8.45	$7.50	$0.95	73,840,847	-0.77%

Arbor Realty Trust Inc Stock (ABR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$9.30	$7.69	$1.61	68,838,342	-12.79%
Nov, 2025	$10.10	$8.18	$1.92	78,460,642	-11.69%
Oct, 2025	$12.58	$9.61	$2.97	63,491,844	-17.36%
Sep, 2025	$12.28	$11.50	$0.78	46,512,316	+2.26%
Aug, 2025	$12.19	$10.95	$1.24	52,750,894	+6.99%
Jul, 2025	$12.22	$10.50	$1.72	53,883,093	+4.30%
Jun, 2025	$10.81	$9.28	$1.54	60,666,353	+11.69%
May, 2025	$11.71	$8.43	$3.27	109,410,566	-16.91%
Apr, 2025	$12.05	$9.66	$2.39	76,174,362	-1.87%
Mar, 2025	$12.73	$11.35	$1.38	71,600,408	-4.78%
Feb, 2025	$14.33	$11.43	$2.90	85,064,095	-7.84%
Jan, 2025	$14.03	$12.71	$1.32	44,447,664	-3.32%

Arbor Realty Trust Inc Stock (ABR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$14.72	$13.41	$1.31	40,914,476	-6.61%
Nov, 2024	$15.76	$14.37	$1.39	48,505,526	-0.47%
Oct, 2024	$15.57	$14.66	$0.91	45,517,643	-5.27%
Sep, 2024	$15.94	$13.00	$2.94	56,327,363	+14.41%
Aug, 2024	$13.97	$12.65	$1.31	68,253,287	+0.74%
Jul, 2024	$15.90	$12.01	$3.89	115,815,414	-5.92%
Jun, 2024	$14.40	$13.30	$1.09	44,171,545	+4.90%
May, 2024	$15.48	$12.60	$2.88	110,766,301	+6.63%
Apr, 2024	$13.29	$11.95	$1.34	75,943,357	-3.17%
Mar, 2024	$13.43	$12.35	$1.07	63,517,275	-1.12%
Feb, 2024	$14.20	$11.92	$2.28	140,930,493	+0.75%
Jan, 2024	$15.32	$13.27	$2.05	90,722,156	-12.38%

Similar to ABR