Arbor Realty Trust Common Stock (ABR)

Historical Prices For Arbor Realty Trust Common Stock (ABR)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	8.81	8.99	8.77	8.92	2,213,961	8.92
12/01/2025	8.86	8.86	8.64	8.81	3,398,101	8.81
11/28/2025	9.06	9.08	8.87	8.91	1,643,035	8.91
11/26/2025	8.94	9.19	8.87	9.03	4,765,670	9.03
11/25/2025	8.54	9.02	8.51	8.91	4,127,596	8.91
11/24/2025	8.48	8.52	8.26	8.49	3,534,653	8.49
11/21/2025	8.36	8.60	8.33	8.52	2,883,059	8.52
11/20/2025	8.78	8.84	8.31	8.32	3,597,726	8.32
11/19/2025	8.54	8.99	8.53	8.74	3,558,982	8.74
11/18/2025	8.25	8.58	8.18	8.53	4,901,366	8.53
11/17/2025	8.73	8.75	8.25	8.25	6,959,874	8.25
11/14/2025	8.75	8.90	8.71	8.79	3,991,175	8.79
11/13/2025	9.22	9.24	9.08	9.08	3,738,669	8.78
11/12/2025	9.26	9.34	9.20	9.22	2,620,835	8.92
11/11/2025	9.31	9.34	9.16	9.26	2,367,183	8.95
11/10/2025	9.25	9.46	9.12	9.25	5,419,655	8.94
11/07/2025	9.24	9.36	9.02	9.23	6,396,858	8.93
11/06/2025	9.59	9.66	9.41	9.43	2,483,004	9.12
11/05/2025	9.57	9.77	9.54	9.57	3,360,610	9.25
11/04/2025	9.70	9.76	9.52	9.52	4,481,307	9.21
11/03/2025	10.09	10.10	9.46	9.81	7,738,866	9.49
10/31/2025	11.17	11.17	9.61	10.09	18,087,865	9.76
10/30/2025	11.50	11.60	11.35	11.55	3,724,221	11.17
10/29/2025	11.66	11.90	11.52	11.54	2,376,439	11.16
10/28/2025	11.86	11.93	11.64	11.75	2,297,377	11.36
10/27/2025	11.87	11.95	11.81	11.93	1,642,401	11.54
10/24/2025	11.75	11.83	11.72	11.82	1,301,689	11.43
10/23/2025	11.80	11.82	11.65	11.66	1,281,326	11.27
10/22/2025	11.77	11.88	11.64	11.78	1,631,725	11.39
10/21/2025	11.80	11.92	11.73	11.80	2,256,629	11.41
10/20/2025	11.64	11.89	11.60	11.88	1,777,021	11.49
10/17/2025	11.81	11.90	11.32	11.64	2,171,509	11.26
10/16/2025	11.90	12.18	11.76	11.87	2,734,434	11.48
10/15/2025	11.81	12.05	11.81	11.88	1,773,485	11.49
10/14/2025	11.54	11.88	11.51	11.80	1,623,210	11.41
10/13/2025	11.45	11.63	11.37	11.62	1,718,798	11.24
10/10/2025	11.50	11.71	11.38	11.39	2,134,207	11.01
10/09/2025	12.12	12.12	11.46	11.52	2,826,234	11.14
10/08/2025	12.21	12.21	12.01	12.09	1,689,790	11.69
10/07/2025	12.28	12.36	12.06	12.09	1,993,046	11.69
10/06/2025	12.43	12.44	12.25	12.28	1,896,086	11.87
10/03/2025	12.45	12.57	12.39	12.46	2,246,536	12.05
10/02/2025	12.34	12.45	12.20	12.43	1,980,618	12.02
10/01/2025	12.20	12.38	12.12	12.31	2,557,395	11.90
9/30/2025	12.00	12.24	11.96	12.21	1,772,722	11.81
9/29/2025	12.07	12.07	11.93	12.02	1,833,562	11.62
9/26/2025	11.97	12.10	11.96	12.05	2,184,406	11.65
9/25/2025	11.91	12.03	11.86	11.95	2,240,834	11.56
9/24/2025	11.85	12.01	11.80	11.98	3,247,636	11.58
9/23/2025	11.74	11.98	11.72	11.88	2,304,993	11.49
9/22/2025	11.87	11.87	11.68	11.74	2,155,553	11.35
9/19/2025	11.72	11.90	11.71	11.87	4,829,959	11.48
9/18/2025	11.78	11.86	11.62	11.65	1,897,277	11.27
9/17/2025	11.58	12.00	11.56	11.78	3,177,372	11.39
9/16/2025	11.67	11.67	11.50	11.54	1,684,652	11.16
9/15/2025	11.76	11.80	11.55	11.67	1,988,370	11.28
9/12/2025	11.87	11.87	11.68	11.70	1,759,594	11.31
9/11/2025	11.77	12.03	11.71	11.89	2,105,137	11.50
9/10/2025	11.86	11.92	11.71	11.74	1,381,066	11.35
9/09/2025	11.99	12.08	11.79	11.84	1,496,622	11.45
9/08/2025	12.15	12.15	11.90	11.99	1,898,366	11.59
9/05/2025	11.96	12.28	11.95	12.17	2,804,140	11.77
9/04/2025	11.87	11.97	11.77	11.87	1,631,726	11.48