Arbor Realty Trust Common Stock (ABR)

Historical Prices For Arbor Realty Trust Common Stock (ABR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	9.78	9.78	9.56	9.58	3,940,407	9.58
5/29/2025	9.88	9.94	9.68	9.84	3,360,947	9.84
5/28/2025	9.85	9.95	9.72	9.79	2,824,368	9.79
5/27/2025	9.61	9.92	9.43	9.86	5,693,592	9.86
5/23/2025	8.79	9.54	8.73	9.48	8,696,306	9.48
5/22/2025	9.06	9.06	8.43	8.92	10,677,062	8.92
5/21/2025	9.91	9.95	9.00	9.08	9,740,050	9.08
5/20/2025	10.10	10.22	9.96	10.01	4,120,828	10.01
5/19/2025	10.34	10.40	10.04	10.17	7,049,102	10.17
5/16/2025	10.56	10.68	10.44	10.57	3,445,539	10.57
5/15/2025	10.80	10.93	10.71	10.84	4,087,752	10.54
5/14/2025	11.12	11.12	10.74	10.80	3,302,365	10.50
5/13/2025	10.85	11.21	10.80	11.09	4,129,959	10.78
5/12/2025	10.60	10.75	10.40	10.75	3,496,177	10.45
5/09/2025	10.38	10.45	10.20	10.36	2,748,049	10.07
5/08/2025	10.50	10.54	10.34	10.39	3,258,113	10.10
5/07/2025	10.33	10.47	10.26	10.44	3,299,610	10.15
5/06/2025	10.11	10.48	9.95	10.32	4,937,579	10.03
5/05/2025	10.57	10.77	10.22	10.22	5,860,251	9.94
5/02/2025	11.10	11.42	10.54	10.74	8,783,031	10.44
5/01/2025	11.69	11.71	11.01	11.08	6,167,452	10.77
4/30/2025	11.39	11.58	11.20	11.53	2,761,008	11.21
4/29/2025	11.43	11.60	11.31	11.58	2,774,648	11.26
4/28/2025	11.29	11.57	11.29	11.51	2,303,625	11.19
4/25/2025	11.16	11.36	11.06	11.29	2,409,359	10.98
4/24/2025	11.38	11.43	11.09	11.17	2,791,813	10.86
4/23/2025	11.45	11.54	11.16	11.31	2,623,594	11.00
4/22/2025	11.00	11.22	10.93	11.22	2,506,957	10.91
4/21/2025	10.92	10.94	10.59	10.84	3,457,671	10.54
4/17/2025	10.76	11.06	10.75	11.03	2,909,828	10.72
4/16/2025	10.75	10.99	10.68	10.73	3,015,608	10.43
4/15/2025	10.73	10.97	10.68	10.84	3,584,393	10.54
4/14/2025	10.78	10.94	10.43	10.72	3,096,620	10.42
4/11/2025	10.40	10.53	10.04	10.52	3,665,539	10.23
4/10/2025	10.94	11.00	10.18	10.44	5,093,187	10.15
4/09/2025	10.00	11.18	9.66	11.08	6,951,806	10.77
4/08/2025	11.00	11.04	10.00	10.15	5,089,755	9.87
4/07/2025	10.48	11.10	10.07	10.53	6,930,364	10.24
4/04/2025	11.60	11.65	11.08	11.21	4,720,833	10.90
4/03/2025	11.52	11.99	11.52	11.72	4,221,293	11.40
4/02/2025	11.78	11.89	11.70	11.77	2,114,448	11.44
4/01/2025	11.77	12.05	11.77	11.89	3,890,445	11.56
3/31/2025	11.50	11.77	11.35	11.75	3,949,201	11.42
3/28/2025	12.04	12.05	11.71	11.76	2,441,903	11.43
3/27/2025	12.09	12.19	11.97	12.04	1,668,735	11.71
3/26/2025	12.10	12.14	11.99	12.11	2,060,520	11.77
3/25/2025	12.25	12.27	12.02	12.10	2,342,035	11.77
3/24/2025	12.33	12.44	12.22	12.23	2,431,841	11.89
3/21/2025	12.33	12.46	12.22	12.27	4,190,726	11.93
3/20/2025	12.32	12.55	12.31	12.36	2,874,143	12.02
3/19/2025	12.27	12.45	12.20	12.31	2,460,613	11.97
3/18/2025	12.18	12.32	12.11	12.28	2,161,360	11.94
3/17/2025	12.40	12.47	12.18	12.23	3,000,362	11.89
3/14/2025	12.20	12.47	12.19	12.41	3,441,306	12.07
3/13/2025	12.30	12.35	12.04	12.06	2,704,138	11.73
3/12/2025	12.11	12.32	12.05	12.26	4,102,479	11.92
3/11/2025	12.37	12.39	11.86	12.05	4,910,775	11.72
3/10/2025	12.10	12.73	12.08	12.32	6,886,089	11.98
3/07/2025	11.81	12.33	11.67	12.23	5,343,843	11.89
3/06/2025	12.31	12.34	12.05	12.29	4,418,227	11.53
3/05/2025	12.34	12.41	12.11	12.31	4,146,734	11.55
3/04/2025	11.87	12.37	11.70	12.27	4,090,040	11.51
3/03/2025	12.40	12.43	11.76	11.98	5,969,242	11.24