Arbor Realty Trust Common Stock (ABR)

Historical Prices For Arbor Realty Trust Common Stock (ABR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.78	11.89	11.70	11.77	2,114,448	11.77
4/01/2025	11.77	12.05	11.77	11.89	3,890,445	11.89
3/31/2025	11.50	11.77	11.35	11.75	3,949,201	11.75
3/28/2025	12.04	12.05	11.71	11.76	2,441,903	11.76
3/27/2025	12.09	12.19	11.97	12.04	1,668,735	12.04
3/26/2025	12.10	12.14	11.99	12.11	2,060,520	12.11
3/25/2025	12.25	12.27	12.02	12.10	2,342,035	12.10
3/24/2025	12.33	12.44	12.22	12.23	2,431,841	12.23
3/21/2025	12.33	12.46	12.22	12.27	4,190,726	12.27
3/20/2025	12.32	12.55	12.31	12.36	2,874,143	12.36
3/19/2025	12.27	12.45	12.20	12.31	2,460,613	12.31
3/18/2025	12.18	12.32	12.11	12.28	2,161,360	12.28
3/17/2025	12.40	12.47	12.18	12.23	3,000,362	12.23
3/14/2025	12.20	12.47	12.19	12.41	3,441,306	12.41
3/13/2025	12.30	12.35	12.04	12.06	2,704,138	12.06
3/12/2025	12.11	12.32	12.05	12.26	4,102,479	12.26
3/11/2025	12.37	12.39	11.86	12.05	4,910,775	12.05
3/10/2025	12.10	12.73	12.08	12.32	6,886,089	12.32
3/07/2025	11.81	12.33	11.67	12.23	5,343,843	12.23
3/06/2025	12.31	12.34	12.05	12.29	4,418,227	11.86
3/05/2025	12.34	12.41	12.11	12.31	4,146,734	11.88
3/04/2025	11.87	12.37	11.70	12.27	4,090,040	11.84
3/03/2025	12.40	12.43	11.76	11.98	5,969,242	11.56
2/28/2025	12.08	12.46	12.01	12.34	3,916,528	11.91
2/27/2025	12.30	12.33	12.03	12.11	4,697,892	11.69
2/26/2025	12.14	12.33	12.06	12.26	3,450,531	11.83
2/25/2025	11.70	12.13	11.43	12.06	6,434,197	11.64
2/24/2025	12.08	12.39	11.46	11.68	11,903,665	11.27
2/21/2025	13.94	14.33	11.87	12.00	26,654,780	11.58
2/20/2025	13.89	13.97	13.79	13.84	3,027,993	13.36
2/19/2025	13.70	13.88	13.68	13.82	2,262,564	13.34
2/18/2025	13.75	13.86	13.61	13.80	3,871,536	13.32
2/14/2025	13.67	13.79	13.67	13.76	1,606,588	13.28
2/13/2025	13.75	13.77	13.54	13.64	2,431,568	13.16
2/12/2025	13.55	13.70	13.45	13.67	2,506,594	13.19
2/11/2025	13.62	13.76	13.44	13.76	1,865,305	13.28
2/10/2025	13.76	13.91	13.61	13.70	1,910,653	13.22
2/07/2025	13.87	13.89	13.63	13.75	1,573,991	13.27
2/06/2025	13.80	13.88	13.71	13.87	1,413,993	13.38
2/05/2025	13.75	13.85	13.68	13.74	1,501,007	13.26
2/04/2025	13.51	13.75	13.38	13.73	1,934,041	13.25
2/03/2025	13.03	13.55	12.95	13.50	2,708,496	13.03
1/31/2025	13.50	13.58	13.26	13.39	2,868,742	12.92
1/30/2025	13.52	13.54	13.30	13.43	2,063,662	12.96
1/29/2025	13.36	13.48	13.19	13.38	2,154,985	12.91
1/28/2025	13.53	13.59	13.24	13.34	2,676,792	12.87
1/27/2025	13.34	13.63	13.29	13.61	2,289,674	13.13
1/24/2025	13.27	13.53	13.27	13.39	1,500,022	12.92
1/23/2025	13.24	13.32	13.09	13.31	2,745,093	12.84
1/22/2025	13.60	13.63	13.29	13.30	2,345,902	12.83
1/21/2025	13.93	13.94	13.51	13.60	2,296,967	13.12
1/17/2025	13.69	13.86	13.67	13.80	1,851,430	13.32
1/16/2025	13.59	13.70	13.50	13.60	2,104,764	13.12
1/15/2025	13.60	13.68	13.41	13.63	1,388,938	13.15
1/14/2025	13.16	13.36	13.12	13.30	2,048,242	12.83
1/13/2025	12.96	13.18	12.71	13.16	2,668,543	12.70
1/10/2025	13.33	13.36	12.91	12.98	4,559,464	12.53
1/08/2025	13.52	13.63	13.32	13.49	2,369,531	13.02
1/07/2025	13.80	13.88	13.51	13.64	2,264,570	13.16
1/06/2025	14.01	14.02	13.76	13.76	1,927,721	13.28
1/03/2025	13.83	14.03	13.76	13.98	2,327,297	13.49