Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Arbor Realty Trust, Inc. ABR-PF

Full chart Compare
Set alert

Price alert · ABR-PF

All alert types
8.65 USD -0.21 (-2.37%)

As ofNov 13, 2026, 3:56 PM EST

8.55 Day range 9.01
8.65 52-week range 23.51
YTD
-60.25%
1 year
-61.35%

ABR-PF price history

ABR-PF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20268.769.018.558.65-0.21-2.37%51,065
Nov 12, 20268.879.008.438.86-0.10-1.12%115,548
Nov 11, 20268.709.698.708.96+0.24+2.75%87,364
Nov 10, 20269.549.768.228.72-0.80-8.40%87,989
Nov 9, 202610.0010.009.119.52-0.39-3.94%40,485
Nov 6, 202610.0410.179.659.91+0.06+0.61%19,071
Nov 5, 202610.2510.369.579.85-0.55-5.29%66,977
Nov 4, 202610.7410.7510.2510.40-0.05-0.48%81,662
Nov 3, 202611.3611.7510.0510.45-1.26-10.76%141,766
Nov 2, 202613.5013.5811.6511.71-1.87-13.77%105,258
Oct 30, 202616.4516.4513.5313.58-2.91-17.65%203,475
Oct 29, 202616.2816.9016.2816.49+0.04+0.24%23,523
Oct 28, 202616.2016.5416.1316.45+0.14+0.86%17,708
Oct 27, 202615.7516.3715.8216.31+0.27+1.68%9,597
Oct 26, 202615.7516.0415.7516.04+0.19+1.20%20,881
Oct 23, 202615.7015.8615.5115.85+0.14+0.89%17,814
Oct 22, 202615.2015.8214.9015.71+0.60+3.97%21,796
Oct 21, 202614.9715.1114.6515.11+0.14+0.94%324,723
Oct 20, 202614.4215.6514.4214.97+0.66+4.61%27,277
Oct 19, 202614.1614.7014.1014.31-0.29-1.99%132,822
Oct 16, 202614.2714.6113.1014.60+0.35+2.46%72,059
Oct 15, 202613.7714.4513.7714.25+0.20+1.42%47,136
Oct 14, 202614.1414.7013.8714.05-0.26-1.82%27,139
Oct 13, 202615.0016.1014.2514.31-0.58-3.90%42,697
Oct 12, 202615.0615.0814.2014.89-0.14-0.93%25,190
Oct 9, 202616.2416.3014.6315.03-1.23-7.56%80,323
Oct 8, 202617.0417.0616.2616.26-0.93-5.41%25,179
Oct 7, 202618.0018.0317.1617.19-1.01-5.55%37,307
Oct 6, 202618.1718.5818.1718.20+0.03+0.17%9,920
Oct 5, 202618.7818.8218.1518.17-0.38-2.05%20,007
Oct 2, 202619.5719.7018.3018.55-1.11-5.65%45,798
Oct 1, 202620.3020.3019.3019.66-0.80-3.91%58,653
Sep 30, 202620.7620.7620.0420.46-0.44-2.11%31,180
Sep 29, 202620.8620.9020.5820.90-0.08-0.38%9,442
Sep 28, 202621.0421.4020.7520.98-0.06-0.29%37,767
Sep 25, 202621.6021.6020.2621.04-0.56-2.59%21,129
Sep 24, 202621.8821.8921.5521.60-0.22-1.01%7,999
Sep 23, 202622.1222.1221.6521.82-0.30-1.36%18,306
Sep 22, 202622.2922.3022.0022.12-0.03-0.14%6,445
Sep 21, 202622.1922.2822.1522.15-0.03-0.14%9,171
Sep 18, 202622.2122.2322.1622.18-0.07-0.31%8,538
Sep 17, 202622.2122.2822.2122.25+0.04+0.18%812
Sep 16, 202622.2522.2722.2122.21-0.10-0.45%11,672
Sep 15, 202622.2522.3522.2522.31-0.05-0.22%8,926
Sep 14, 202622.3722.3722.3022.36+0.01+0.04%3,869
Sep 11, 202622.3022.5022.3022.35-0.04-0.18%7,552
Sep 10, 202622.3622.5322.2522.39-0.11-0.49%7,177
Sep 9, 202622.6622.6622.3622.50+0.13+0.58%4,538
Sep 8, 202622.6122.6322.3522.37-0.14-0.62%6,072
Sep 4, 202622.6422.6422.4222.510.000.00%7,951
Sep 3, 202622.4522.5122.4522.51-0.09-0.40%8,078
Sep 2, 202622.6122.7122.5322.60-0.01-0.04%4,833
Sep 1, 202622.6822.7222.3722.61-0.01-0.04%5,158
Aug 31, 202622.3822.8122.3622.62+0.24+1.07%14,866
Aug 28, 202622.3522.4022.3522.38+0.01+0.04%4,919
Aug 27, 202622.3522.3822.3122.37-0.01-0.04%6,681
Aug 26, 202622.3522.4022.3122.38-0.02-0.09%11,171
Aug 25, 202622.3722.4522.2322.40+0.03+0.13%5,584
Aug 24, 202622.3822.4522.2522.37+0.03+0.13%3,309
Aug 21, 202622.2222.4322.2022.340.000.00%8,236
Aug 20, 202622.2122.3522.2022.34+0.14+0.63%2,866
Aug 19, 202622.3522.5022.2022.20-0.15-0.67%11,167
Aug 18, 202622.2022.6122.2022.35+0.09+0.40%13,759
Aug 17, 202622.3622.3622.2422.26+0.01+0.04%5,295
Aug 14, 202622.2922.2922.2122.25-0.05-0.22%3,197

65 days, newest first. Daily bars as drawn on the ABR-PF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.