Arbor Realty Trust, Inc. ABR-PD
6.60 USD -0.31 (-4.54%)
As ofNov 13, 2026, 3:57 PM EST
6.56 Day range 7.16
6.60 52-week range 17.92
- YTD
- -61.31%
- 1 year
- -62.05%
ABR-PD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.91 | 7.16 | 6.56 | 6.60 | -0.31 | -4.49% | 88,623 |
| Nov 12, 2026 | 7.10 | 7.10 | 6.91 | 6.91 | -0.23 | -3.22% | 58,322 |
| Nov 11, 2026 | 7.30 | 7.48 | 6.93 | 7.14 | +0.11 | +1.56% | 85,178 |
| Nov 10, 2026 | 7.57 | 7.59 | 6.91 | 7.03 | -0.50 | -6.64% | 111,454 |
| Nov 9, 2026 | 7.57 | 7.81 | 7.45 | 7.53 | +0.04 | +0.53% | 20,761 |
| Nov 6, 2026 | 7.44 | 8.09 | 7.43 | 7.49 | +0.13 | +1.77% | 39,190 |
| Nov 5, 2026 | 8.06 | 8.06 | 7.21 | 7.36 | -0.66 | -8.23% | 63,030 |
| Nov 4, 2026 | 7.77 | 8.27 | 7.77 | 8.02 | +0.05 | +0.63% | 60,373 |
| Nov 3, 2026 | 8.55 | 8.64 | 7.89 | 7.97 | -0.67 | -7.75% | 134,510 |
| Nov 2, 2026 | 9.20 | 9.27 | 8.62 | 8.64 | -0.43 | -4.74% | 108,839 |
| Oct 30, 2026 | 11.55 | 11.59 | 8.67 | 9.07 | -2.53 | -21.81% | 245,276 |
| Oct 29, 2026 | 11.66 | 11.83 | 11.55 | 11.60 | +0.02 | +0.17% | 30,921 |
| Oct 28, 2026 | 11.60 | 11.64 | 11.45 | 11.58 | -0.03 | -0.26% | 36,834 |
| Oct 27, 2026 | 11.60 | 11.64 | 11.54 | 11.61 | -0.04 | -0.34% | 25,563 |
| Oct 26, 2026 | 11.60 | 11.66 | 11.55 | 11.65 | +0.10 | +0.87% | 11,720 |
| Oct 23, 2026 | 11.29 | 11.56 | 11.23 | 11.55 | +0.22 | +1.94% | 43,505 |
| Oct 22, 2026 | 11.30 | 11.68 | 11.27 | 11.33 | +0.03 | +0.27% | 66,669 |
| Oct 21, 2026 | 11.40 | 11.40 | 11.28 | 11.30 | -0.08 | -0.70% | 31,869 |
| Oct 20, 2026 | 11.35 | 11.84 | 11.26 | 11.38 | +0.12 | +1.07% | 40,083 |
| Oct 19, 2026 | 11.10 | 11.43 | 11.10 | 11.26 | +0.13 | +1.17% | 43,944 |
| Oct 16, 2026 | 11.45 | 11.66 | 11.00 | 11.13 | -0.30 | -2.62% | 31,999 |
| Oct 15, 2026 | 11.17 | 11.70 | 11.00 | 11.43 | +0.11 | +0.97% | 43,327 |
| Oct 14, 2026 | 11.80 | 12.00 | 11.23 | 11.32 | -0.51 | -4.31% | 63,032 |
| Oct 13, 2026 | 12.38 | 12.45 | 11.71 | 11.83 | -0.27 | -2.23% | 54,423 |
| Oct 12, 2026 | 12.24 | 12.39 | 11.89 | 12.10 | -0.15 | -1.22% | 65,102 |
| Oct 9, 2026 | 12.79 | 12.84 | 12.25 | 12.25 | -0.62 | -4.82% | 101,571 |
| Oct 8, 2026 | 13.07 | 13.07 | 12.68 | 12.87 | -0.08 | -0.62% | 26,254 |
| Oct 7, 2026 | 13.30 | 13.46 | 12.85 | 12.95 | -0.33 | -2.48% | 43,890 |
| Oct 6, 2026 | 13.33 | 13.65 | 13.23 | 13.28 | -0.08 | -0.60% | 28,571 |
| Oct 5, 2026 | 13.47 | 13.55 | 13.32 | 13.36 | -0.01 | -0.07% | 17,951 |
| Oct 2, 2026 | 13.58 | 13.58 | 13.27 | 13.37 | -0.32 | -2.34% | 42,959 |
| Oct 1, 2026 | 13.79 | 13.90 | 13.38 | 13.69 | -0.08 | -0.58% | 34,443 |
| Sep 30, 2026 | 14.30 | 14.30 | 13.53 | 13.77 | -0.53 | -3.71% | 35,654 |
| Sep 29, 2026 | 14.60 | 14.73 | 14.26 | 14.30 | -0.44 | -2.99% | 38,505 |
| Sep 28, 2026 | 14.91 | 15.02 | 14.70 | 14.74 | -0.24 | -1.60% | 16,290 |
| Sep 25, 2026 | 15.16 | 15.16 | 14.84 | 14.98 | -0.22 | -1.45% | 16,747 |
| Sep 24, 2026 | 15.18 | 15.21 | 15.16 | 15.20 | -0.07 | -0.46% | 8,619 |
| Sep 23, 2026 | 15.32 | 15.39 | 15.24 | 15.27 | -0.11 | -0.72% | 10,978 |
| Sep 22, 2026 | 15.39 | 15.45 | 15.33 | 15.38 | +0.02 | +0.13% | 13,632 |
| Sep 21, 2026 | 15.32 | 15.36 | 15.30 | 15.36 | +0.02 | +0.13% | 13,415 |
| Sep 18, 2026 | 15.26 | 15.40 | 15.25 | 15.34 | +0.02 | +0.13% | 30,351 |
| Sep 17, 2026 | 15.39 | 15.50 | 15.18 | 15.32 | -0.07 | -0.45% | 34,911 |
| Sep 16, 2026 | 15.45 | 15.48 | 15.20 | 15.39 | -0.10 | -0.65% | 33,642 |
| Sep 15, 2026 | 15.45 | 15.49 | 15.42 | 15.49 | +0.02 | +0.13% | 16,584 |
| Sep 14, 2026 | 15.45 | 15.47 | 15.43 | 15.47 | -0.01 | -0.06% | 15,379 |
| Sep 11, 2026 | 15.46 | 15.48 | 15.44 | 15.48 | +0.02 | +0.13% | 13,049 |
| Sep 10, 2026 | 15.51 | 15.52 | 15.43 | 15.46 | -0.04 | -0.26% | 25,083 |
| Sep 9, 2026 | 15.57 | 15.58 | 15.45 | 15.50 | 0.00 | 0.00% | 17,272 |
| Sep 8, 2026 | 15.53 | 15.57 | 15.50 | 15.50 | -0.03 | -0.19% | 14,025 |
| Sep 4, 2026 | 15.59 | 15.59 | 15.53 | 15.53 | -0.06 | -0.38% | 15,790 |
| Sep 3, 2026 | 15.54 | 15.59 | 15.53 | 15.59 | +0.04 | +0.26% | 23,613 |
| Sep 2, 2026 | 15.56 | 15.66 | 15.53 | 15.55 | -0.04 | -0.26% | 29,864 |
| Sep 1, 2026 | 15.55 | 15.64 | 15.53 | 15.59 | -0.03 | -0.19% | 23,890 |
| Aug 31, 2026 | 15.66 | 15.66 | 15.56 | 15.62 | -0.08 | -0.51% | 20,950 |
| Aug 28, 2026 | 15.62 | 15.72 | 15.62 | 15.70 | +0.02 | +0.13% | 16,951 |
| Aug 27, 2026 | 15.60 | 15.68 | 15.60 | 15.68 | +0.06 | +0.38% | 14,208 |
| Aug 26, 2026 | 15.62 | 15.65 | 15.55 | 15.62 | 0.00 | 0.00% | 31,681 |
| Aug 25, 2026 | 15.66 | 15.73 | 15.61 | 15.62 | -0.06 | -0.38% | 12,344 |
| Aug 24, 2026 | 15.90 | 15.93 | 15.65 | 15.68 | -0.20 | -1.26% | 36,382 |
| Aug 21, 2026 | 15.81 | 15.95 | 15.81 | 15.88 | +0.05 | +0.32% | 20,097 |
| Aug 20, 2026 | 15.84 | 15.86 | 15.79 | 15.83 | +0.07 | +0.44% | 3,648 |
| Aug 19, 2026 | 15.72 | 15.85 | 15.69 | 15.76 | 0.00 | 0.00% | 13,752 |
| Aug 18, 2026 | 15.76 | 15.82 | 15.67 | 15.76 | -0.07 | -0.44% | 30,658 |
| Aug 17, 2026 | 15.91 | 15.91 | 15.79 | 15.83 | -0.09 | -0.57% | 23,369 |
| Aug 14, 2026 | 15.89 | 15.94 | 15.88 | 15.92 | +0.03 | +0.19% | 8,154 |
65 days, newest first. Daily bars as drawn on the ABR-PD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.