NYSE · ABR

Arbor Realty Trust, Inc.

Real Estate · REIT - Mortgage

$5.09

Up+$0.00 (+0.00%)

Updated Aug 15, 2026, 9:41 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ABR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ABR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$5.09	$5.205	$5.05	$5.09	3.11M
Aug 13, 2026	$5.255	$5.33	$5.18	$5.26	4.55M
Aug 12, 2026	$5.35	$5.38	$5.22	$5.22	2.49M
Aug 11, 2026	$5.38	$5.48	$5.31	$5.35	3.13M
Aug 10, 2026	$5.316	$5.37	$5.19	$5.36	2.73M
Aug 7, 2026	$5.13	$5.35	$5.13	$5.35	3.67M
Aug 6, 2026	$5.22	$5.245	$5.11	$5.13	3.77M
Aug 5, 2026	$5.22	$5.24	$5.05	$5.17	4.46M
Aug 4, 2026	$5.14	$5.265	$5.09	$5.22	5.37M
Aug 3, 2026	$5.05	$5.26	$4.965	$5.16	7.51M
Jul 31, 2026	$4.77	$5.03	$4.73	$5.01	8.88M
Jul 30, 2026	$5.05	$5.078	$4.77	$4.79	6.54M
Jul 29, 2026	$5.08	$5.15	$5.035	$5.08	3.25M
Jul 28, 2026	$5.09	$5.1499	$5.06	$5.09	2.75M
Jul 27, 2026	$5.01	$5.11	$5.01	$5.08	3.52M
Jul 24, 2026	$5.04	$5.10	$4.99	$4.99	2.24M
Jul 23, 2026	$5.03	$5.045	$4.92	$5.02	3.65M
Jul 22, 2026	$5.16	$5.17	$4.98	$5.04	2.63M
Jul 21, 2026	$5.00	$5.15	$5.00	$5.10	2.87M
Jul 20, 2026	$5.14	$5.16	$4.98	$5.03	3.48M
Jul 17, 2026	$5.24	$5.37	$5.1301	$5.18	3.61M