NYSE · ABR

Arbor Realty Trust, Inc.

Real Estate · REIT - Mortgage

$1.66

Down-$0.13 (-7.26%)

Updated Nov 6, 2026, 2:57 AM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ABR

ABR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

ABR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$1.76	$1.78	$1.58	$1.66	11.51M
Nov 4, 2026	$1.77	$1.93	$1.74	$1.79	9.29M
Nov 3, 2026	$1.88	$1.885	$1.71	$1.75	10.83M
Nov 2, 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	8.44M
Oct 28, 2026	$2.90	$2.98	$2.87	$2.95	6.32M
Oct 27, 2026	$2.91	$2.91	$2.84	$2.88	32.84M
Oct 26, 2026	$2.94	$2.945	$2.8235	$2.89	9.5M
Oct 23, 2026	$2.91	$2.94	$2.78	$2.92	9.23M
Oct 22, 2026	$2.92	$3.0399	$2.86	$2.96	6.43M
Oct 21, 2026	$2.93	$2.975	$2.85	$2.90	7.78M
Oct 20, 2026	$2.68	$2.935	$2.65	$2.89	9.78M
Oct 19, 2026	$2.69	$2.70	$2.53	$2.67	7.96M
Oct 16, 2026	$2.80	$2.84	$2.67	$2.69	7.16M
Oct 15, 2026	$2.66	$2.965	$2.615	$2.80	9.14M
Oct 14, 2026	$2.79	$2.79	$2.58	$2.61	7.5M
Oct 13, 2026	$2.85	$2.99	$2.76	$2.81	9.06M
Oct 12, 2026	$2.84	$2.865	$2.77	$2.83	9.12M
Oct 9, 2026	$3.03	$3.0433	$2.78	$2.87	12.5M
Oct 8, 2026	$3.22	$3.32	$3.08	$3.09	7.98M