Arbor Realty Trust, Inc. ABR-PE
6.46 USD -0.32 (-4.65%)
Regular-session close
6.46 0.00 +0.02%
After hours · Nov 13, 5:51 PM ET
6.45 Day range 7.10
6.46 52-week range 17.79
- YTD
- -61.73%
- 1 year
- -62.68%
ABR-PE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.71 | 7.10 | 6.45 | 6.46 | -0.32 | -4.72% | 46,708 |
| Nov 12, 2026 | 7.01 | 7.10 | 6.70 | 6.78 | -0.30 | -4.24% | 37,875 |
| Nov 11, 2026 | 7.12 | 7.39 | 7.00 | 7.08 | +0.06 | +0.85% | 33,647 |
| Nov 10, 2026 | 7.50 | 7.50 | 7.02 | 7.02 | -0.25 | -3.44% | 47,788 |
| Nov 9, 2026 | 7.40 | 7.40 | 7.15 | 7.27 | -0.01 | -0.14% | 33,423 |
| Nov 6, 2026 | 7.82 | 7.93 | 7.15 | 7.28 | +0.16 | +2.25% | 44,966 |
| Nov 5, 2026 | 7.78 | 7.78 | 6.95 | 7.12 | -0.66 | -8.48% | 101,641 |
| Nov 4, 2026 | 7.77 | 8.16 | 7.70 | 7.78 | +0.02 | +0.26% | 69,586 |
| Nov 3, 2026 | 8.32 | 8.55 | 7.69 | 7.76 | -0.71 | -8.38% | 102,648 |
| Nov 2, 2026 | 9.11 | 9.15 | 8.10 | 8.47 | -0.74 | -8.03% | 134,670 |
| Oct 30, 2026 | 11.35 | 11.45 | 8.73 | 9.21 | -2.27 | -19.77% | 152,566 |
| Oct 29, 2026 | 11.52 | 11.72 | 11.44 | 11.48 | +0.01 | +0.09% | 14,776 |
| Oct 28, 2026 | 11.44 | 11.47 | 11.37 | 11.47 | +0.01 | +0.09% | 1,287 |
| Oct 27, 2026 | 11.43 | 11.46 | 11.32 | 11.46 | +0.02 | +0.17% | 13,240 |
| Oct 26, 2026 | 11.50 | 11.52 | 11.36 | 11.44 | -0.04 | -0.35% | 10,480 |
| Oct 23, 2026 | 11.00 | 11.48 | 11.00 | 11.48 | +0.24 | +2.14% | 12,572 |
| Oct 22, 2026 | 11.09 | 11.50 | 11.09 | 11.24 | +0.08 | +0.72% | 23,612 |
| Oct 21, 2026 | 11.28 | 11.32 | 11.13 | 11.16 | -0.15 | -1.33% | 22,054 |
| Oct 20, 2026 | 11.29 | 11.98 | 11.11 | 11.31 | +0.16 | +1.43% | 23,477 |
| Oct 19, 2026 | 11.36 | 11.36 | 11.15 | 11.15 | 0.00 | 0.00% | 13,314 |
| Oct 16, 2026 | 11.23 | 11.36 | 10.90 | 11.15 | -0.11 | -0.98% | 22,944 |
| Oct 15, 2026 | 11.05 | 11.52 | 11.03 | 11.26 | +0.06 | +0.54% | 22,930 |
| Oct 14, 2026 | 11.40 | 11.69 | 11.13 | 11.20 | -0.31 | -2.69% | 23,600 |
| Oct 13, 2026 | 11.95 | 12.27 | 11.42 | 11.51 | -0.39 | -3.28% | 29,401 |
| Oct 12, 2026 | 12.20 | 12.27 | 11.78 | 11.90 | -0.25 | -2.06% | 14,310 |
| Oct 9, 2026 | 12.63 | 12.81 | 12.10 | 12.15 | -0.32 | -2.57% | 30,854 |
| Oct 8, 2026 | 12.70 | 12.70 | 12.35 | 12.47 | -0.17 | -1.34% | 21,069 |
| Oct 7, 2026 | 13.02 | 13.04 | 12.20 | 12.64 | -0.47 | -3.59% | 58,215 |
| Oct 6, 2026 | 13.13 | 13.43 | 13.02 | 13.11 | -0.09 | -0.68% | 17,419 |
| Oct 5, 2026 | 13.26 | 13.31 | 13.14 | 13.20 | +0.01 | +0.08% | 7,694 |
| Oct 2, 2026 | 13.35 | 13.40 | 13.12 | 13.19 | -0.21 | -1.57% | 25,776 |
| Oct 1, 2026 | 13.36 | 13.61 | 13.30 | 13.40 | -0.24 | -1.76% | 25,791 |
| Sep 30, 2026 | 14.08 | 14.08 | 13.23 | 13.64 | -0.44 | -3.12% | 18,796 |
| Sep 29, 2026 | 14.67 | 14.67 | 14.05 | 14.08 | -0.46 | -3.16% | 14,045 |
| Sep 28, 2026 | 14.75 | 14.75 | 14.51 | 14.54 | -0.25 | -1.69% | 7,385 |
| Sep 25, 2026 | 14.93 | 15.00 | 14.76 | 14.79 | -0.22 | -1.47% | 10,068 |
| Sep 24, 2026 | 15.07 | 15.10 | 15.00 | 15.01 | -0.12 | -0.79% | 5,455 |
| Sep 23, 2026 | 15.13 | 15.14 | 15.09 | 15.13 | -0.04 | -0.26% | 10,804 |
| Sep 22, 2026 | 15.12 | 15.17 | 15.11 | 15.17 | +0.02 | +0.13% | 10,273 |
| Sep 21, 2026 | 15.15 | 15.15 | 15.10 | 15.15 | -0.02 | -0.13% | 3,569 |
| Sep 18, 2026 | 15.11 | 15.20 | 15.10 | 15.17 | -0.01 | -0.07% | 9,590 |
| Sep 17, 2026 | 15.15 | 15.21 | 15.15 | 15.18 | +0.03 | +0.20% | 13,916 |
| Sep 16, 2026 | 15.23 | 15.25 | 15.15 | 15.15 | -0.13 | -0.85% | 38,300 |
| Sep 15, 2026 | 15.24 | 15.28 | 15.23 | 15.28 | -0.02 | -0.13% | 7,534 |
| Sep 14, 2026 | 15.25 | 15.30 | 15.22 | 15.30 | +0.03 | +0.20% | 22,669 |
| Sep 11, 2026 | 15.27 | 15.27 | 15.22 | 15.27 | 0.00 | 0.00% | 14,458 |
| Sep 10, 2026 | 15.35 | 15.35 | 15.22 | 15.27 | -0.05 | -0.33% | 14,206 |
| Sep 9, 2026 | 15.30 | 15.40 | 15.27 | 15.32 | +0.01 | +0.07% | 9,931 |
| Sep 8, 2026 | 15.32 | 15.33 | 15.31 | 15.31 | -0.02 | -0.13% | 13,974 |
| Sep 4, 2026 | 15.50 | 15.50 | 15.33 | 15.33 | -0.10 | -0.65% | 6,838 |
| Sep 3, 2026 | 15.33 | 15.45 | 15.33 | 15.43 | -0.06 | -0.39% | 8,631 |
| Sep 2, 2026 | 15.44 | 15.62 | 15.41 | 15.49 | +0.13 | +0.85% | 6,528 |
| Sep 1, 2026 | 15.33 | 15.36 | 15.32 | 15.36 | 0.00 | 0.00% | 24,026 |
| Aug 31, 2026 | 15.40 | 15.43 | 15.35 | 15.36 | -0.09 | -0.58% | 7,722 |
| Aug 28, 2026 | 15.47 | 15.47 | 15.40 | 15.45 | +0.04 | +0.26% | 10,167 |
| Aug 27, 2026 | 15.42 | 15.47 | 15.40 | 15.41 | +0.04 | +0.26% | 6,634 |
| Aug 26, 2026 | 15.45 | 15.46 | 15.37 | 15.37 | -0.09 | -0.58% | 6,145 |
| Aug 25, 2026 | 15.46 | 15.56 | 15.45 | 15.46 | -0.11 | -0.71% | 10,311 |
| Aug 24, 2026 | 15.58 | 15.63 | 15.50 | 15.57 | +0.01 | +0.06% | 16,381 |
| Aug 21, 2026 | 15.53 | 15.75 | 15.51 | 15.56 | +0.05 | +0.32% | 9,044 |
| Aug 20, 2026 | 15.58 | 15.58 | 15.50 | 15.51 | -0.02 | -0.13% | 6,928 |
| Aug 19, 2026 | 15.52 | 15.55 | 15.52 | 15.53 | -0.03 | -0.19% | 1,990 |
| Aug 18, 2026 | 15.62 | 15.63 | 15.50 | 15.56 | -0.05 | -0.32% | 2,799 |
| Aug 17, 2026 | 15.73 | 15.73 | 15.58 | 15.61 | -0.07 | -0.45% | 8,022 |
| Aug 14, 2026 | 15.64 | 15.70 | 15.64 | 15.68 | +0.04 | +0.26% | 1,958 |
65 days, newest first. Daily bars as drawn on the ABR-PE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.