Arbor Realty Trust (ABR) Price: 1.28

Arbor Realty Trust, Inc. (ABR)

1.28 -0.02 (-1.54%) USD | NYSE | Nov 13, 16:00

1.29 +0.01 (+0.78%) Pre-Market: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	1.31	1.32	1.265	1.28	4.732M
Nov 12, 2026	1.37	1.39	1.28	1.30	7.633M
Nov 11, 2026	1.47	1.48	1.39	1.39	5.180M
Nov 10, 2026	1.56	1.57	1.45	1.47	6.167M
Nov 09, 2026	1.61	1.65	1.55	1.60	7.060M
Nov 06, 2026	1.63	1.70	1.60	1.61	7.830M
Nov 05, 2026	1.76	1.78	1.58	1.66	11.51M
Nov 04, 2026	1.77	1.93	1.74	1.79	9.287M
Nov 03, 2026	1.88	1.885	1.71	1.75	10.83M
Nov 02, 2026	2.08	2.09	1.89	1.90	19.86M
Oct 30, 2026	2.48	2.50	2.01	2.14	23.69M
Oct 29, 2026	2.97	3.07	2.94	3.02	8.440M
Oct 28, 2026	2.90	2.98	2.87	2.95	6.318M
Oct 27, 2026	2.91	2.91	2.84	2.88	32.84M
Oct 26, 2026	2.94	2.945	2.824	2.89	9.496M
Oct 23, 2026	2.91	2.94	2.78	2.92	9.234M
Oct 22, 2026	2.92	3.040	2.86	2.96	6.433M
Oct 21, 2026	2.93	2.975	2.85	2.90	7.777M
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

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