2m 2m 2m 2m 2m 2m 2m
Arbor Rlty REIT (ABR)
NYSE
$5.12+$0.06 (+1.19%)
Price as of Jun 23, 2026 4:35 PM EDT- $973.3MMarket Cap
- -45.12%1-Year Change
- REIT - MortgageIndustry
Arbor Rlty REIT (ABR)
$5.12+$0.06 (+1.19%)
- 1 Month-9.16%Low Price$5.06High Price$5.75
- 3 Months-30.63%Low Price$5.06High Price$8.29
- 1 Year-45.12%Low Price$5.06High Price$12.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 5.16 | 5.27 | 5.03 | 5.06 | -2.69% | 3,547,263 |
06/18/2026 | 5.11 | 5.25 | 5.09 | 5.20 | +1.96% | 5,126,873 |
06/17/2026 | 5.13 | 5.19 | 4.99 | 5.10 | -1.16% | 5,783,699 |
06/16/2026 | 5.16 | 5.25 | 5.13 | 5.16 | 0.00% | 2,788,083 |
06/15/2026 | 5.20 | 5.40 | 5.16 | 5.16 | -0.96% | 3,305,602 |
06/12/2026 | 5.20 | 5.30 | 5.16 | 5.21 | +0.97% | 3,077,739 |
06/11/2026 | 5.20 | 5.26 | 5.10 | 5.16 | -0.77% | 3,417,079 |
06/10/2026 | 5.32 | 5.36 | 5.14 | 5.20 | -2.07% | 4,282,848 |
06/09/2026 | 5.35 | 5.53 | 5.27 | 5.31 | +0.38% | 3,205,266 |
06/08/2026 | 5.29 | 5.37 | 5.21 | 5.29 | +0.76% | 3,038,809 |
06/05/2026 | 5.51 | 5.67 | 5.20 | 5.25 | -5.58% | 4,476,556 |
06/04/2026 | 5.37 | 5.60 | 5.37 | 5.56 | +4.91% | 4,458,805 |
06/03/2026 | 5.36 | 5.44 | 5.23 | 5.30 | -2.21% | 4,358,305 |
06/02/2026 | 5.45 | 5.54 | 5.38 | 5.42 | -1.28% | 3,790,555 |
06/01/2026 | 5.65 | 5.73 | 5.39 | 5.49 | -4.52% | 6,703,042 |
05/29/2026 | 5.64 | 5.76 | 5.60 | 5.75 | +1.95% | 4,394,651 |
05/28/2026 | 5.45 | 5.74 | 5.45 | 5.64 | +2.55% | 5,346,250 |
05/27/2026 | 5.40 | 5.64 | 5.40 | 5.50 | +1.29% | 3,962,499 |
05/26/2026 | 5.57 | 5.71 | 5.42 | 5.43 | -2.51% | 6,513,636 |
05/22/2026 | 5.74 | 5.76 | 5.50 | 5.57 | -2.96% | 6,091,380 |
05/22/2026 |
$0.17 Dividend | |||||
05/21/2026 | 5.63 | 5.81 | 5.55 | 5.74 | +2.25% | 5,711,108 |
05/20/2026 | 5.60 | 5.69 | 5.52 | 5.61 | -0.52% | 4,876,585 |
05/19/2026 | 5.85 | 5.91 | 5.60 | 5.64 | -3.81% | 4,355,341 |
05/18/2026 | 5.57 | 6.05 | 5.57 | 5.87 | +4.32% | 6,461,055 |
05/15/2026 | 5.58 | 5.81 | 5.51 | 5.62 | -0.86% | 4,124,601 |
05/14/2026 | 5.73 | 5.80 | 5.54 | 5.67 | -0.68% | 6,257,774 |
05/13/2026 | 5.64 | 5.83 | 5.53 | 5.71 | +0.51% | 5,628,942 |
05/12/2026 | 6.41 | 6.44 | 5.67 | 5.68 | -12.16% | 14,516,960 |
05/11/2026 | 6.95 | 6.97 | 6.41 | 6.47 | -7.63% | 11,306,370 |
05/08/2026 | 7.07 | 7.27 | 6.84 | 7.00 | -11.75% | 11,954,112 |
05/08/2026 |
$0.07 Earnings | |||||
05/07/2026 | 8.05 | 8.29 | 7.91 | 7.93 | -1.45% | 7,589,744 |
05/06/2026 | 7.82 | 8.06 | 7.82 | 8.05 | +3.63% | 3,911,446 |
05/05/2026 | 7.73 | 7.79 | 7.62 | 7.77 | +1.52% | 2,207,955 |
05/04/2026 | 7.72 | 7.80 | 7.58 | 7.65 | -0.63% | 3,322,977 |
05/01/2026 | 7.75 | 7.81 | 7.60 | 7.70 | +0.38% | 2,058,380 |
04/30/2026 | 7.55 | 7.94 | 7.53 | 7.67 | +1.54% | 3,127,085 |
04/29/2026 | 7.79 | 7.79 | 7.51 | 7.56 | -3.35% | 3,733,092 |
04/28/2026 | 7.87 | 7.92 | 7.80 | 7.82 | -0.25% | 1,885,863 |
04/27/2026 | 7.77 | 7.90 | 7.77 | 7.84 | +1.25% | 1,711,919 |
04/24/2026 | 7.57 | 7.78 | 7.51 | 7.74 | +2.31% | 2,090,683 |
04/23/2026 | 7.89 | 7.91 | 7.45 | 7.57 | -4.42% | 2,843,809 |
04/22/2026 | 7.99 | 8.05 | 7.85 | 7.92 | -0.12% | 2,105,727 |
04/21/2026 | 7.90 | 8.02 | 7.88 | 7.93 | +0.37% | 2,644,664 |
04/20/2026 | 7.69 | 7.91 | 7.65 | 7.90 | +1.50% | 1,783,452 |
04/17/2026 | 7.77 | 7.88 | 7.71 | 7.78 | +1.52% | 2,207,148 |
04/16/2026 | 7.65 | 7.72 | 7.60 | 7.66 | -0.38% | 1,805,047 |
04/15/2026 | 7.65 | 7.71 | 7.60 | 7.69 | +1.54% | 1,691,575 |
04/14/2026 | 7.53 | 7.63 | 7.52 | 7.58 | +1.30% | 1,878,647 |
04/13/2026 | 7.26 | 7.52 | 7.16 | 7.48 | +2.67% | 2,653,079 |
04/10/2026 | 7.31 | 7.41 | 7.26 | 7.28 | -0.40% | 1,889,301 |
04/09/2026 | 7.26 | 7.34 | 7.19 | 7.31 | +0.27% | 1,559,319 |
04/08/2026 | 7.22 | 7.38 | 7.22 | 7.29 | +2.18% | 2,532,040 |
04/07/2026 | 7.28 | 7.32 | 7.11 | 7.14 | -2.00% | 1,934,177 |
04/06/2026 | 7.24 | 7.39 | 7.23 | 7.28 | 0.00% | 1,547,582 |
04/02/2026 | 7.17 | 7.30 | 7.11 | 7.28 | -0.13% | 2,384,112 |
04/01/2026 | 7.55 | 7.65 | 7.29 | 7.29 | -2.59% | 2,409,532 |
03/31/2026 | 7.26 | 7.52 | 7.11 | 7.49 | +4.90% | 3,028,583 |
03/30/2026 | 7.21 | 7.23 | 7.12 | 7.14 | 0.00% | 2,731,409 |
03/27/2026 | 7.33 | 7.35 | 7.12 | 7.14 | -2.78% | 2,705,215 |
03/26/2026 | 7.28 | 7.41 | 7.28 | 7.34 | -0.53% | 2,341,326 |
03/25/2026 | 7.22 | 7.41 | 7.19 | 7.38 | +3.12% | 2,797,291 |
03/24/2026 | 7.33 | 7.42 | 7.11 | 7.16 | -2.77% | 4,770,068 |
03/23/2026 | 7.30 | 7.53 | 7.27 | 7.36 | +0.93% | 4,114,746 |
03/20/2026 | 7.63 | 7.63 | 7.25 | 7.29 | -4.09% | 6,256,370 |
03/19/2026 | 7.46 | 7.64 | 7.43 | 7.60 | +1.56% | 2,972,393 |
03/18/2026 | 7.49 | 7.54 | 7.39 | 7.49 | -0.90% | 3,504,518 |
03/17/2026 | 7.60 | 7.72 | 7.53 | 7.56 | +1.04% | 2,214,115 |
03/16/2026 | 7.52 | 7.61 | 7.47 | 7.48 | +0.39% | 2,801,805 |
03/13/2026 | 7.62 | 7.67 | 7.42 | 7.45 | -2.17% | 2,121,060 |
03/12/2026 | 7.67 | 7.75 | 7.58 | 7.61 | -1.75% | 2,658,409 |
03/11/2026 | 7.62 | 7.77 | 7.54 | 7.75 | +1.40% | 3,108,221 |
03/10/2026 | 7.92 | 7.96 | 7.63 | 7.64 | -4.02% | 3,954,944 |
03/10/2026 |
$0.30 Dividend | |||||
03/09/2026 | 8.07 | 8.08 | 7.65 | 7.96 | -2.19% | 5,279,317 |
03/06/2026 | 8.01 | 8.15 | 7.94 | 8.14 | +1.16% | 5,181,988 |
03/05/2026 | 8.18 | 8.24 | 7.97 | 8.05 | -2.94% | 5,114,476 |
03/04/2026 | 7.97 | 8.34 | 7.92 | 8.29 | +5.61% | 5,919,776 |
03/03/2026 | 7.85 | 7.90 | 7.65 | 7.85 | -2.44% | 4,741,760 |
03/02/2026 | 7.27 | 8.09 | 7.25 | 8.05 | +8.32% | 9,782,349 |
02/27/2026 | 7.09 | 7.53 | 7.00 | 7.43 | +9.23% | 12,522,253 |
02/27/2026 |
$0.22 Earnings | |||||
02/26/2026 | 6.77 | 6.85 | 6.69 | 6.80 | +1.26% | 3,985,194 |
02/25/2026 | 6.85 | 6.88 | 6.66 | 6.72 | -1.65% | 4,738,860 |
02/24/2026 | 6.98 | 6.99 | 6.81 | 6.83 | -1.75% | 3,356,209 |
02/23/2026 | 6.92 | 7.06 | 6.88 | 6.95 | -0.40% | 3,594,885 |
02/20/2026 | 7.01 | 7.11 | 6.90 | 6.98 | -0.27% | 4,085,119 |
02/19/2026 | 6.90 | 7.04 | 6.85 | 7.00 | +0.95% | 3,613,672 |
02/18/2026 | 6.90 | 7.07 | 6.85 | 6.93 | +0.95% | 4,037,000 |
02/17/2026 | 7.21 | 7.23 | 6.75 | 6.87 | -5.05% | 5,855,638 |
02/13/2026 | 6.98 | 7.38 | 6.92 | 7.23 | +4.04% | 4,994,113 |
02/12/2026 | 7.17 | 7.27 | 6.84 | 6.95 | -2.37% | 6,216,848 |
02/11/2026 | 7.39 | 7.39 | 7.11 | 7.12 | -3.31% | 5,260,817 |
02/10/2026 | 7.38 | 7.44 | 7.31 | 7.36 | +0.51% | 4,319,621 |
02/09/2026 | 7.15 | 7.35 | 7.11 | 7.33 | +0.26% | 4,720,652 |
02/06/2026 | 7.26 | 7.32 | 7.14 | 7.31 | +1.69% | 3,701,037 |
02/05/2026 | 7.25 | 7.29 | 7.11 | 7.19 | -1.67% | 5,630,784 |
02/04/2026 | 7.22 | 7.38 | 7.06 | 7.31 | +2.23% | 3,734,873 |
02/03/2026 | 7.00 | 7.16 | 6.91 | 7.15 | +2.14% | 4,125,695 |