Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Arbor Realty Trust, Inc. (ABR-PF)

21.25
0.00
(0.00%)
As of 10:51:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202521.2021.2521.2521.2521.253,397
May 2, 202521.2821.3421.2521.2521.254,736
May 1, 202521.4721.4721.1621.1621.162,542
Apr 30, 202521.2521.4821.1921.4821.489,017
Apr 29, 202521.3421.4021.1521.1621.1612,049
Apr 28, 202521.0421.3121.0421.3021.304,633
Apr 25, 202521.0021.2020.9321.0121.013,678
Apr 24, 202520.6621.1020.6620.9520.9511,610
Apr 23, 202520.4522.0620.3720.5720.577,694
Apr 22, 202520.3020.4120.2320.2820.282,390
Apr 21, 202520.2820.6620.1620.1620.169,849
Apr 17, 202521.0321.1820.1520.4020.407,066
Apr 16, 202520.6721.1220.6720.8520.857,875
Apr 15, 2025 0.390625 Dividend
Apr 15, 202520.9421.1420.4920.6720.679,993
Apr 14, 202520.9221.3920.5821.1420.755,931
Apr 11, 202520.7921.3420.2920.8820.5013,813
Apr 10, 202520.4521.0720.4520.8520.4616,346
Apr 9, 202520.4720.7520.2620.7520.3721,700
Apr 8, 202520.7420.7420.4220.6320.2526,185
Apr 7, 202520.7520.9520.6220.6220.2424,903
Apr 4, 202520.8121.4720.7621.0220.6333,991
Apr 3, 202521.2321.5121.0821.2420.856,771
Apr 2, 202520.9521.7420.9521.4421.0422,812
Apr 1, 202521.0421.3021.0121.0120.6212,910
Mar 31, 202521.3521.3520.8620.9820.59140,756
Mar 28, 202521.6021.6021.3321.4521.0530,834
Mar 27, 202521.6422.0021.5921.6021.2010,926
Mar 26, 202521.9022.1521.5721.6121.2131,531
Mar 25, 202522.0522.0521.8121.8521.4520,351
Mar 24, 202522.1922.1921.8322.0021.5928,440
Mar 21, 202522.0022.1921.9722.0521.646,397
Mar 20, 202521.9822.0321.9021.9421.539,618
Mar 19, 202522.0022.1521.9022.0021.5921,200
Mar 18, 202521.9821.9821.7521.9521.5431,906
Mar 17, 202522.0022.0021.8521.9921.587,732
Mar 14, 202522.0122.2321.9021.9921.5812,407
Mar 13, 202522.1722.3922.0022.0021.5916,764
Mar 12, 202521.8522.3021.7522.0321.6214,380
Mar 11, 202522.2022.2021.8021.8621.4624,825
Mar 10, 202522.1622.2222.0922.0921.6810,614
Mar 7, 202522.4522.5822.2822.2921.887,001
Mar 6, 202522.5022.6522.3322.3321.9215,567
Mar 5, 202522.7822.7922.5022.5622.1433,554
Mar 4, 202522.5422.7522.5122.6622.2414,186
Mar 3, 202522.6022.8022.4822.6322.2117,909
Feb 28, 202522.5522.7522.4022.4722.0525,582
Feb 27, 202522.5322.6222.4222.4222.012,720
Feb 26, 202522.4522.6122.4022.4822.0610,416
Feb 25, 202522.3422.5022.2122.3221.9117,545
Feb 24, 202522.0622.5021.9422.1721.7636,427
Feb 21, 202522.6022.6521.8522.1721.76158,203
Feb 20, 202522.4822.7022.2722.6322.2116,101
Feb 19, 202522.5022.8022.3022.4822.0611,881
Feb 18, 202522.7122.7922.3422.3821.9613,851
Feb 14, 202522.5622.8322.4822.8322.415,674
Feb 13, 202522.5122.5122.2322.4522.043,788
Feb 12, 202522.2422.5922.2222.5322.1116,737
Feb 11, 202522.3822.5222.3122.4722.0520,291
Feb 10, 202522.4922.5322.2522.2821.879,025
Feb 7, 202522.3822.4622.2322.3621.955,884
Feb 6, 202522.2522.3822.1822.3621.9522,372
Feb 5, 202522.2722.3022.1422.2221.81141,608
Feb 4, 202522.1822.5122.1322.2021.7934,751
Feb 3, 202522.3922.8022.1222.1721.7623,980
Jan 31, 202522.7522.8522.3222.3621.9525,278
Jan 30, 202522.6022.9922.5522.8022.3811,764
Jan 29, 202522.7022.7022.4022.5522.1324,459
Jan 28, 202522.4622.7522.2822.6522.2312,384
Jan 27, 202522.1522.4622.1322.4622.0428,387
Jan 24, 202522.3422.3422.2622.3221.915,360
Jan 23, 202522.3122.3322.2022.2521.8413,515
Jan 22, 202522.2522.3022.0722.2421.836,687
Jan 21, 202522.1222.2022.1122.2021.7972,493
Jan 17, 202522.5722.5722.1222.1221.7120,795
Jan 16, 202522.2022.6022.0322.1921.7820,102
Jan 15, 2025 0.390625 Dividend
Jan 15, 202522.3022.3422.0022.1821.7719,873
Jan 14, 202522.4322.5822.3122.4921.6932,144
Jan 13, 202522.6122.7522.3122.3221.5328,520
Jan 10, 202523.1923.1922.5422.8021.9919,857
Jan 8, 202523.1923.3023.1823.1822.3614,571
Jan 7, 202523.1623.2222.9723.2022.3820,103
Jan 6, 202523.0523.2622.9523.1522.3333,094
Jan 3, 202523.0823.2922.8922.9722.1522,572
Jan 2, 202522.8423.1222.8423.1222.3023,913
Dec 31, 202422.9123.1422.5022.8422.03136,677
Dec 30, 202422.8323.0822.7023.0822.2642,670
Dec 27, 202422.8823.0522.7823.0022.1824,880
Dec 26, 202422.8423.1022.7023.0122.1934,903
Dec 24, 202423.0823.0922.9623.0022.1827,508
Dec 23, 202422.9723.1022.8523.0022.1820,449
Dec 20, 202422.8723.0422.6822.9322.1219,088
Dec 19, 202422.5823.0422.4123.0422.2231,904
Dec 18, 202422.9222.9822.4222.7521.9427,386
Dec 17, 202422.7022.9422.5022.9422.1218,327
Dec 16, 202422.3422.7922.3022.7921.9819,105
Dec 13, 202422.3822.5321.8222.3421.5525,808
Dec 12, 202422.2422.7122.1822.3821.5817,420
Dec 11, 202421.9322.2521.9322.2521.4615,674
Dec 10, 202421.6822.2321.6822.0321.2525,376
Dec 9, 202421.3221.7821.3121.7821.0120,933
Dec 6, 202421.5021.6621.2121.2120.4627,437
Dec 5, 202421.3621.6021.3521.3520.5927,205
Dec 4, 202421.1021.4421.1021.3420.5829,889
Dec 3, 202421.1921.3320.8721.0620.3121,353
Dec 2, 202420.8021.2020.8021.1020.3526,230
Nov 29, 202421.2621.4420.6420.6419.91115,856
Nov 27, 202421.2121.4021.1021.2520.5025,769
Nov 26, 202420.8521.2020.8121.2020.4531,008
Nov 25, 202420.5121.1020.5120.8420.1037,827
Nov 22, 202420.6220.9420.4020.4019.6821,385
Nov 21, 202420.5020.7020.5020.6119.8835,596
Nov 20, 202420.4020.5020.3420.4319.7020,843
Nov 19, 202420.4020.5320.3120.3519.6331,027
Nov 18, 202420.2520.6020.2520.3119.5937,022
Nov 15, 202420.0920.3920.0020.2119.4922,015
Nov 14, 202420.2721.0020.1520.1519.4338,427
Nov 13, 202420.7620.8520.1520.1519.4322,104
Nov 12, 202420.6020.8020.1420.4019.6824,866
Nov 11, 202420.8120.9520.4720.4719.7416,158
Nov 8, 202420.7520.9520.6320.6319.9013,935
Nov 7, 202420.4920.9020.4520.4519.7212,055
Nov 6, 202420.6720.8020.2820.5519.8223,956
Nov 5, 202420.5520.9520.5520.8720.1320,367
Nov 4, 202420.5020.7020.2220.2219.5028,369
Nov 1, 202420.6421.0020.0420.5219.7920,739
Oct 31, 202420.4720.9020.2220.6919.9533,325
Oct 30, 202420.4920.5420.2920.4819.7617,682
Oct 29, 202420.3620.4920.2020.4919.7615,877
Oct 28, 202420.3920.4020.1520.3619.6418,049
Oct 25, 202420.0520.3720.0420.3019.5815,699
Oct 24, 202420.2020.3020.0220.0419.3315,950
Oct 23, 202420.2020.3719.9520.2919.5717,008
Oct 22, 202420.1820.4720.0720.2019.4839,095
Oct 21, 202420.1320.1819.8920.0419.3321,659
Oct 18, 202419.8020.3019.6520.0319.3234,740
Oct 17, 202419.7119.9219.6019.8019.1019,322
Oct 16, 202419.6119.8719.4019.6118.9131,176
Oct 15, 2024 0.390625 Dividend
Oct 15, 202419.5119.6319.4019.5518.8621,125
Oct 14, 202420.0020.1719.8820.0218.9334,191
Oct 11, 202419.8020.0419.7819.9918.9081,168
Oct 10, 202419.7319.7819.5519.7518.6840,029
Oct 9, 202419.7019.8019.6219.6618.599,346
Oct 8, 202419.4319.7019.2019.7018.6326,231
Oct 7, 202419.4619.6019.3719.4918.4364,464
Oct 4, 202419.5019.6419.5019.5618.5023,692
Oct 3, 202419.4019.6019.4019.4018.3518,484
Oct 2, 202419.6019.6319.3419.4018.3545,279
Oct 1, 202419.4619.5919.2619.4818.4235,937
Sep 30, 202419.3019.7919.2819.4618.40163,679
Sep 27, 202419.3419.4019.1219.3618.3162,213
Sep 26, 202419.2519.4319.2519.3718.3233,867
Sep 25, 202419.0919.2519.0619.1918.1544,765
Sep 24, 202418.9819.1018.8219.0518.0160,432
Sep 23, 202419.0519.2318.9418.9517.9262,898
Sep 20, 202419.6819.6819.0319.1218.08104,872
Sep 19, 202419.5019.6619.4119.5618.5021,320
Sep 18, 202419.4019.5119.2719.2718.2220,053
Sep 17, 202419.3919.4519.2119.4018.3518,789
Sep 16, 202419.4219.4519.1619.2818.2331,706
Sep 13, 202419.1019.3319.0519.3318.2847,344
Sep 12, 202419.0519.1918.8018.9017.8743,216
Sep 11, 202418.7018.9818.6118.9317.9027,085
Sep 10, 202418.7718.8018.6518.8017.7810,070
Sep 9, 202418.6818.8318.6418.7917.776,177
Sep 6, 202418.6818.7618.6018.6117.6024,292
Sep 5, 202418.7218.7218.6018.6717.6610,062
Sep 4, 202418.5218.7218.5218.6617.6516,492
Sep 3, 202418.5418.6118.4018.4017.4039,845
Aug 30, 202418.5018.7118.4318.5217.5122,432
Aug 29, 202418.5018.6118.4018.5017.4925,636
Aug 28, 202418.4018.5018.3518.4617.4611,437
Aug 27, 202418.2018.4718.1418.4717.4724,942
Aug 26, 202418.2818.3418.1118.1917.2031,289
Aug 23, 202418.1218.1818.1018.1017.1238,333
Aug 22, 202418.2018.2018.0918.1217.1415,418
Aug 21, 202417.9518.2017.9518.1317.1435,946
Aug 20, 202418.1918.2818.0018.0717.0935,210
Aug 19, 202418.3618.4618.1918.1917.2040,562
Aug 16, 202418.4818.6018.2518.4317.4377,889
Aug 15, 202418.5018.5918.4018.5017.4917,459
Aug 14, 202418.6418.6418.3918.4817.4819,435
Aug 13, 202418.7518.7518.4518.5017.5020,824
Aug 12, 202418.7018.7018.5518.5517.5412,302
Aug 9, 202418.7318.9518.6618.8017.7822,397
Aug 8, 202418.8318.9318.5818.9017.8721,794
Aug 7, 202418.6218.9418.5218.9417.9117,788
Aug 6, 202418.2618.8418.2618.7417.7212,471
Aug 5, 202417.8618.6817.8618.4617.4623,803
Aug 2, 202418.6118.7618.0018.5017.4943,350
Aug 1, 202419.0019.0118.8218.8217.8024,671
Jul 31, 202418.7519.3818.6219.0217.99161,733
Jul 30, 202418.9018.9018.7518.8517.837,428
Jul 29, 202418.7518.9718.5918.8017.7824,694
Jul 26, 202418.8418.9518.6818.7017.6816,612
Jul 25, 202418.7218.8118.5018.6017.5914,312
Jul 24, 202418.6018.6918.5018.5017.4914,017
Jul 23, 202418.5718.7418.5618.6017.5919,918
Jul 22, 202418.7318.7318.5118.6017.5920,671
Jul 19, 202418.4518.6718.4518.5617.559,369
Jul 18, 202418.9118.9118.1718.5617.5533,089
Jul 17, 202418.8919.0918.5118.7717.7559,263
Jul 16, 202418.7418.9218.6318.7917.7747,846
Jul 15, 2024 0.390625 Dividend
Jul 15, 202418.5519.0018.3018.6317.62134,890
Jul 12, 202420.4520.4518.2718.7317.34236,811
Jul 11, 202420.4020.4020.2820.3218.8113,226
Jul 10, 202420.2720.5020.2720.3018.8034,284
Jul 9, 202420.0620.3520.0020.0018.5210,658
Jul 8, 202420.2020.3520.1020.2518.7512,885
Jul 5, 202420.1020.2020.0520.1718.686,229
Jul 3, 202420.0520.1119.9920.1018.615,572
Jul 2, 202419.9920.1119.8619.8618.398,293
Jul 1, 202419.7519.8919.5819.8918.4213,759
Jun 28, 202419.4020.3219.0019.5318.08184,385
Jun 27, 202419.8319.8319.3919.3917.9542,691
Jun 26, 202420.3020.3019.7519.7618.3019,315
Jun 25, 202420.1120.3820.0920.2218.725,855
Jun 24, 202419.9420.0619.9019.9518.479,631
Jun 21, 202420.0620.0819.9419.9418.4615,712
Jun 20, 202420.0320.0719.9019.9918.5116,207
Jun 18, 202419.9820.0619.9219.9318.4512,304
Jun 17, 202419.8619.9719.7819.7818.3116,445
Jun 14, 202419.9520.0719.8719.8718.404,876
Jun 13, 202420.0020.1619.8919.9118.445,343
Jun 12, 202419.9620.3319.8719.8718.409,863
Jun 11, 202419.7719.8019.7719.8018.331,807
Jun 10, 202419.9719.9719.7519.7518.2912,035
Jun 7, 202419.7520.0019.7519.8318.3611,375
Jun 6, 202419.7120.1019.7119.7818.3117,422
Jun 5, 202420.0520.1219.7119.7118.2513,986
Jun 4, 202420.1020.2019.9519.9518.4714,688
Jun 3, 202420.1820.1819.8219.9118.4419,733
May 31, 202419.9220.4019.8020.4018.8945,871
May 30, 202419.7819.9619.7819.9618.482,382
May 29, 202419.7619.7819.6219.7718.316,925
May 28, 202419.7019.8819.7019.8818.417,463
May 24, 202419.7719.8319.6119.6518.197,748
May 23, 202420.0020.0019.5219.6118.165,921
May 22, 202419.8019.9719.8019.9718.4915,407
May 21, 202419.8719.9719.7819.9018.4314,349
May 20, 202419.9619.9719.8619.9718.4910,670
May 17, 202419.9319.9519.7019.7918.323,688
May 16, 202419.9519.9519.6219.8818.415,835
May 15, 202419.5920.0019.4020.0018.5210,403
May 14, 202419.5019.6519.2519.2917.8617,736
May 13, 202419.4219.6619.3419.4017.9619,873
May 10, 202419.0219.4118.9519.3417.9111,811
May 9, 202419.5319.5318.8118.9217.5226,103
May 8, 202419.5019.7419.4619.5518.1013,147
May 7, 202419.8019.8019.5719.7518.2912,010
May 6, 202419.5019.5719.4419.5518.1013,768

Related Tickers

ACR-PC ACRES Commercial Realty Corp.
24.87
+0.04%
 
ARR-PC ARMOUR Residential REIT, Inc.
20.72
+0.31%
 
EFC-PD Ellington Financial Inc.
22.26
0.00%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
22.16
+0.61%
 
ICR-PA Inpoint Commercial Real Estate Income, Inc.
18.15
-2.35%
 
MITT-PA AG Mortgage Investment Trust, Inc.
20.75
-0.81%
 
MFA-PC MFA Financial, Inc.
24.75
+0.20%
 
ACR-PD ACRES Commercial Realty Corp.
21.03
+0.14%
 
FBRT-PE Franklin BSP Realty Trust, Inc.
20.64
+0.44%
 
CIM-PC Chimera Investment Corporation
23.10
-0.22%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.