ABR - Arbor Realty Trust Inc.
8.38
-0.210 -2.506%
Share volume: 4,735,825
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.59
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $8.38 | $8.38 | $8.43 | $8.43 | $8.16 | $8.16 | $8.38 | $8.38 | 4,735,825 | $4,735,825.00 |
| 03-02-2026 | $7.76 | $7.76 | $8.64 | $8.64 | $7.74 | $7.74 | $8.59 | $8.59 | 9,782,349 | $9,782,349.00 |
| 02-27-2026 | $7.57 | $7.57 | $8.04 | $8.04 | $7.47 | $7.47 | $7.93 | $7.93 | 12,522,253 | $12,522,253.00 |
| 02-26-2026 | $7.23 | $7.23 | $7.31 | $7.31 | $7.14 | $7.14 | $7.26 | $7.26 | 3,985,194 | $3,985,194.00 |
| 02-25-2026 | $7.31 | $7.31 | $7.35 | $7.35 | $7.11 | $7.11 | $7.17 | $7.17 | 4,738,860 | $4,738,860.00 |
| 02-24-2026 | $7.45 | $7.45 | $7.46 | $7.46 | $7.27 | $7.27 | $7.29 | $7.29 | 3,356,209 | $3,356,209.00 |
| 02-23-2026 | $7.39 | $7.39 | $7.53 | $7.53 | $7.34 | $7.34 | $7.42 | $7.42 | 3,594,885 | $3,594,885.00 |
| 02-20-2026 | $7.48 | $7.48 | $7.59 | $7.59 | $7.36 | $7.36 | $7.45 | $7.45 | 4,085,119 | $4,085,119.00 |
| 02-19-2026 | $7.36 | $7.36 | $7.51 | $7.51 | $7.32 | $7.32 | $7.47 | $7.47 | 3,613,672 | $3,613,672.00 |
| 02-18-2026 | $7.36 | $7.36 | $7.55 | $7.55 | $7.31 | $7.31 | $7.40 | $7.40 | 4,037,000 | $4,037,000.00 |