Get the Stockscreener App
5.09
3.23%
-0.17
After Hours:
5.11
0.02
+0.39%
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 August 14, 2026, is $5.09.
- 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 43.79% to $5.09 now.
- The 52-week high stock price for ABR is $12.57, representing a 147.05% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for ABR is $4.73, indicating a -7.07% decrease from the current share price, occurred on July 31, 2026.
- The closing price of Arbor Realty Trust Inc (ABR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $5.21 | $5.05 | $0.155 | 3,092,139.0 | -3.23% |
| Aug 13, 2026 | $5.33 | $5.18 | $0.15 | 4,541,695.0 | +0.77% |
| Aug 12, 2026 | $5.38 | $5.22 | $0.16 | 2,486,677.0 | -2.43% |
| Aug 11, 2026 | $5.48 | $5.31 | $0.17 | 3,117,561.0 | -0.19% |
| Aug 10, 2026 | $5.37 | $5.19 | $0.18 | 2,726,447.0 | +0.19% |
| Aug 07, 2026 | $5.35 | $5.13 | $0.22 | 3,668,436.0 | +4.29% |
| Aug 06, 2026 | $5.25 | $5.11 | $0.135 | 3,809,592.0 | -0.77% |
| Aug 05, 2026 | $5.24 | $5.05 | $0.19 | 4,459,290.0 | -0.96% |
| Aug 04, 2026 | $5.26 | $5.09 | $0.175 | 5,363,496.0 | +1.16% |
| Aug 03, 2026 | $5.26 | $4.96 | $0.295 | 7,511,921.0 | +2.58% |
| Jul 31, 2026 | $5.03 | $4.73 | $0.30 | 7,386,808.0 | +5.01% |
| Jul 30, 2026 | $5.08 | $4.77 | $0.308 | 6,490,907.0 | -5.71% |
| Jul 29, 2026 | $5.15 | $5.04 | $0.115 | 3,242,421.0 | -0.20% |
| Jul 28, 2026 | $5.15 | $5.06 | $0.0899 | 2,747,723.0 | +0.20% |
| Jul 27, 2026 | $5.11 | $5.01 | $0.10 | 3,522,143.0 | +1.80% |
| Jul 24, 2026 | $5.10 | $4.99 | $0.11 | 2,238,737.0 | -0.60% |
| Jul 23, 2026 | $5.04 | $4.92 | $0.125 | 4,180,803.0 | -0.40% |
| Jul 22, 2026 | $5.17 | $4.98 | $0.19 | 2,621,017.0 | -1.18% |
| Jul 21, 2026 | $5.15 | $5.00 | $0.15 | 2,869,162.0 | +1.39% |
| Jul 20, 2026 | $5.16 | $4.98 | $0.18 | 3,481,696.0 | -2.90% |
| Jul 17, 2026 | $5.37 | $5.13 | $0.2399 | 3,596,462.0 | +0.58% |
| Jul 16, 2026 | $5.24 | $5.12 | $0.12 | 3,784,694.0 | +1.98% |
| Jul 15, 2026 | $5.16 | $5.03 | $0.13 | 2,752,169.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $5.48 | $4.96 | $0.515 | 43,869,393.0 | +1.19% |
| Jul, 2026 | $5.48 | $4.73 | $0.75 | 90,948,327.0 | -7.20% |
| Jun, 2026 | $5.73 | $4.99 | $0.7388 | 80,941,877.0 | -5.74% |
| May, 2026 | $8.54 | $5.40 | $3.14 | 120,115,335.0 | -27.22% |
| Apr, 2026 | $8.29 | $7.32 | $0.97 | 46,321,374.0 | +2.46% |
| Mar, 2026 | $8.90 | $7.32 | $1.58 | 88,023,738.0 | -2.77% |
| Feb, 2026 | $8.04 | $7.11 | $0.93 | 93,608,401.0 | +2.99% |
| Jan, 2026 | $8.45 | $7.50 | $0.95 | 73,840,847.0 | -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 | 68,838,342.0 | -12.79% |
| Nov, 2025 | $10.10 | $8.18 | $1.92 | 78,460,642.0 | -11.69% |
| Oct, 2025 | $12.57 | $9.61 | $2.96 | 63,491,844.0 | -17.36% |
| 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% |
0.07%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):