Get the Stockscreener App
5.57
5.75%
-0.34
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 May 22, 2026, is $5.57.
- 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 57.34% to $5.57 now.
- The 52-week high stock price for ABR is $12.57, representing a 125.76% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for ABR is $5.50, indicating a -1.26% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $5.76 | $5.50 | $0.26 | 6,087,991.0 | -5.75% |
| May 21, 2026 | $5.98 | $5.71 | $0.27 | 5,707,775.0 | +2.25% |
| May 20, 2026 | $5.86 | $5.68 | $0.175 | 4,848,806.0 | -0.52% |
| May 19, 2026 | $6.08 | $5.77 | $0.31 | 4,348,927.0 | -3.81% |
| May 18, 2026 | $6.22 | $5.73 | $0.494 | 6,455,305.0 | +4.32% |
| May 15, 2026 | $5.99 | $5.67 | $0.315 | 4,118,739.0 | -0.86% |
| May 14, 2026 | $5.97 | $5.70 | $0.2678 | 6,256,296.0 | -0.68% |
| May 13, 2026 | $6.00 | $5.69 | $0.31 | 5,624,072.0 | +0.51% |
| May 12, 2026 | $6.63 | $5.83 | $0.80 | 14,473,118.0 | -12.16% |
| May 11, 2026 | $7.18 | $6.60 | $0.58 | 11,294,519.0 | -7.63% |
| May 08, 2026 | $7.49 | $7.04 | $0.45 | 11,935,090.0 | -11.75% |
| May 07, 2026 | $8.54 | $8.14 | $0.40 | 7,587,487.0 | -1.45% |
| May 06, 2026 | $8.30 | $8.05 | $0.25 | 3,909,960.0 | +3.62% |
| May 05, 2026 | $8.03 | $7.85 | $0.175 | 2,206,083.0 | +1.52% |
| May 04, 2026 | $8.03 | $7.80 | $0.2238 | 3,319,954.0 | -0.63% |
| May 01, 2026 | $8.04 | $7.83 | $0.2089 | 2,058,089.0 | +0.38% |
| Apr 30, 2026 | $8.18 | $7.75 | $0.425 | 3,122,766.0 | +1.54% |
| Apr 29, 2026 | $8.02 | $7.73 | $0.29 | 3,730,288.0 | -3.35% |
| Apr 28, 2026 | $8.15 | $8.03 | $0.125 | 1,884,962.0 | -0.25% |
| Apr 27, 2026 | $8.13 | $8.00 | $0.13 | 1,711,468.0 | +1.25% |
| Apr 24, 2026 | $8.01 | $7.73 | $0.28 | 2,089,452.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $8.54 | $5.50 | $3.04 | 106,320,202.0 | -29.49% |
| 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% |
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):