Arbor Realty Trust (ABR) Price: 2.89

Arbor Realty Trust, Inc. (ABR)

2.89 +0.22 (+8.24%) USD | NYSE | Oct 20, 16:00

2.89 0.00 (0.00%) Pre-Market: 08:56

Price Chart

Historical Price Data

View and export this data back to 2004. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 20, 2026	2.68	2.935	2.65	2.89	9.776M
Oct 19, 2026	2.69	2.70	2.53	2.67	7.956M
Oct 16, 2026	2.80	2.84	2.67	2.69	7.160M
Oct 15, 2026	2.66	2.965	2.615	2.80	9.137M
Oct 14, 2026	2.79	2.79	2.58	2.61	7.497M
Oct 13, 2026	2.85	2.99	2.76	2.81	9.060M
Oct 12, 2026	2.84	2.865	2.77	2.83	9.121M
Oct 09, 2026	3.03	3.043	2.78	2.87	12.50M
Oct 08, 2026	3.22	3.32	3.08	3.09	7.977M
Oct 07, 2026	3.48	3.481	3.22	3.25	7.853M
Oct 06, 2026	3.51	3.585	3.445	3.49	5.891M
Oct 05, 2026	3.632	3.632	3.40	3.47	8.135M
Oct 02, 2026	3.73	3.76	3.55	3.56	6.159M
Oct 01, 2026	3.84	3.85	3.63	3.71	6.967M
Sep 30, 2026	4.01	4.03	3.76	3.86	9.025M
Sep 29, 2026	3.98	4.01	3.86	3.97	6.135M
Sep 28, 2026	4.00	4.10	3.87	4.08	5.455M
Sep 25, 2026	4.10	4.115	4.02	4.03	4.542M
Sep 24, 2026	4.18	4.20	4.06	4.07	7.302M
Sep 23, 2026	4.36	4.37	4.175	4.19	3.710M
Sep 22, 2026	4.41	4.46	4.30	4.39	4.613M
Sep 21, 2026	4.31	4.43	4.26	4.34	4.826M
Sep 18, 2026	4.45	4.45	4.24	4.28	11.56M
Sep 17, 2026	4.57	4.599	4.44	4.48	6.461M
Sep 16, 2026	4.54	4.595	4.50	4.52	3.919M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks