Get the Stockscreener App
11.52
0.17%
-0.02
Overview
News
Price History
Option Chain
Financials
Why ABR Down?
Discussions
Forecast
Dividend History
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 October 30, 2025, is $11.52.
- 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 $3.54 on March 18, 2020. Since then, Arbor Realty Trust Inc's stock price has risen over 225.42% to $11.52 now.
- The 52-week high stock price for ABR is $15.76, representing a 36.76% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ABR is $8.4301, indicating a -26.82% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Arbor Realty Trust Inc (ABR) stock in the beginning of 2024 was $18.59. The stock closed the year at $13.19, a loss of over -29.05% for the year.
The table below shows more information about ABR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2025 | $11.60 | $11.35 | $0.25 | 2,460,897.0 | -0.30% |
| Oct 29, 2025 | $11.90 | $11.52 | $0.39 | 2,368,807.0 | -1.79% |
| Oct 28, 2025 | $11.93 | $11.64 | $0.29 | 2,291,725.0 | -1.51% |
| Oct 27, 2025 | $11.95 | $11.81 | $0.135 | 1,642,270.0 | +0.93% |
| Oct 24, 2025 | $11.83 | $11.72 | $0.11 | 1,298,016.0 | +1.37% |
| Oct 23, 2025 | $11.82 | $11.65 | $0.17 | 1,281,089.0 | -1.02% |
| Oct 22, 2025 | $11.88 | $11.64 | $0.235 | 1,630,891.0 | -0.17% |
| Oct 21, 2025 | $11.92 | $11.73 | $0.185 | 2,254,323.0 | -0.67% |
| Oct 20, 2025 | $11.89 | $11.60 | $0.295 | 1,776,078.0 | +2.06% |
| Oct 17, 2025 | $11.90 | $11.32 | $0.58 | 2,166,278.0 | -1.94% |
| Oct 16, 2025 | $12.18 | $11.76 | $0.42 | 2,731,888.0 | -0.08% |
| Oct 15, 2025 | $12.05 | $11.81 | $0.24 | 1,773,026.0 | +0.68% |
| Oct 14, 2025 | $11.88 | $11.51 | $0.37 | 1,620,592.0 | +1.55% |
| Oct 13, 2025 | $11.63 | $11.37 | $0.26 | 1,718,669.0 | +2.02% |
| Oct 10, 2025 | $11.71 | $11.38 | $0.3326 | 2,117,934.0 | -1.13% |
| Oct 09, 2025 | $12.12 | $11.46 | $0.655 | 2,819,322.0 | -4.71% |
| Oct 08, 2025 | $12.21 | $12.01 | $0.20 | 1,686,935.0 | +0.00% |
| Oct 07, 2025 | $12.36 | $12.06 | $0.295 | 1,993,029.0 | -1.55% |
| Oct 06, 2025 | $12.44 | $12.25 | $0.1875 | 1,814,098.0 | -1.44% |
| Oct 03, 2025 | $12.57 | $12.39 | $0.185 | 2,245,521.0 | +0.24% |
| Oct 02, 2025 | $12.45 | $12.20 | $0.255 | 1,980,456.0 | +0.97% |
| Oct 01, 2025 | $12.38 | $12.12 | $0.255 | 2,555,930.0 | +0.82% |
| Sep 30, 2025 | $12.24 | $11.96 | $0.28 | 1,771,521.0 | +1.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $12.57 | $11.32 | $1.25 | 44,227,774.0 | -5.77% |
| Sep, 2025 | $12.28 | $11.50 | $0.78 | 46,512,316.0 | +2.26% |
| Aug, 2025 | $12.19 | $10.95 | $1.24 | 52,750,894.0 | +6.99% |
| Jul, 2025 | $12.22 | $10.50 | $1.72 | 53,883,093.0 | +4.30% |
| Jun, 2025 | $10.81 | $9.28 | $1.54 | 60,666,353.0 | +11.69% |
| May, 2025 | $11.71 | $8.43 | $3.27 | 109,410,566.0 | -16.91% |
| Apr, 2025 | $12.05 | $9.66 | $2.39 | 76,174,362.0 | -1.87% |
| Mar, 2025 | $12.73 | $11.35 | $1.38 | 71,600,408.0 | -4.78% |
| Feb, 2025 | $14.33 | $11.43 | $2.90 | 85,064,095.0 | -7.84% |
| Jan, 2025 | $14.03 | $12.71 | $1.32 | 44,447,664.0 | -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 | 40,914,476.0 | -6.61% |
| Nov, 2024 | $15.76 | $14.37 | $1.39 | 48,505,526.0 | -0.47% |
| Oct, 2024 | $15.57 | $14.66 | $0.91 | 45,517,643.0 | -5.27% |
| Sep, 2024 | $15.94 | $13.00 | $2.94 | 56,327,363.0 | +14.41% |
| Aug, 2024 | $13.96 | $12.65 | $1.31 | 68,253,287.0 | +0.74% |
| Jul, 2024 | $15.89 | $12.01 | $3.88 | 115,815,414.0 | -5.92% |
| Jun, 2024 | $14.39 | $13.30 | $1.09 | 44,171,545.0 | +4.90% |
| May, 2024 | $15.48 | $12.60 | $2.88 | 110,766,301.0 | +6.63% |
| Apr, 2024 | $13.29 | $11.95 | $1.34 | 75,943,357.0 | -3.17% |
| Mar, 2024 | $13.43 | $12.35 | $1.07 | 63,517,275.0 | -1.12% |
| Feb, 2024 | $14.20 | $11.92 | $2.28 | 140,930,493.0 | +0.75% |
| Jan, 2024 | $15.32 | $13.27 | $2.05 | 90,722,156.0 | -12.38% |
Arbor Realty Trust Inc Stock (ABR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.35 | $12.36 | $3.99 | 101,474,905.0 | +21.63% |
| Nov, 2023 | $14.11 | $11.77 | $2.34 | 112,508,654.0 | -1.03% |
| Oct, 2023 | $15.15 | $12.19 | $2.96 | 98,824,958.0 | -16.93% |
| Sep, 2023 | $16.28 | $14.65 | $1.63 | 47,068,215.0 | -4.89% |
| Aug, 2023 | $16.96 | $14.70 | $2.26 | 66,861,655.0 | -5.62% |
| Jul, 2023 | $17.74 | $14.44 | $3.30 | 75,693,727.0 | +14.10% |
| Jun, 2023 | $14.90 | $12.55 | $2.35 | 128,840,869.0 | +17.53% |
| May, 2023 | $12.96 | $10.70 | $2.26 | 87,024,479.0 | +9.94% |
| Apr, 2023 | $11.70 | $10.10 | $1.60 | 85,545,537.0 | -0.17% |
| Mar, 2023 | $15.32 | $10.58 | $4.74 | 121,689,111.0 | -23.81% |
| Feb, 2023 | $15.62 | $14.34 | $1.29 | 45,315,949.0 | +1.00% |
| Jan, 2023 | $15.01 | $13.29 | $1.72 | 26,940,947.0 | +13.19% |
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):