2m 2m 2m 2m 2m 2m 2m
Arbor Rlty REIT (ABR)
NYSE
$5.18-$0.02 (-0.29%)
Price as of Aug 24, 2026 4:21 AM EDT- $968.2MMarket Cap
- -49.96%1-Year Change
- REIT - MortgageIndustry
Arbor Rlty REIT (ABR)
$5.18-$0.02 (-0.29%)
- 1 Month+5.16%Low Price$4.64High Price$5.19
- 3 Months-6.56%Low Price$4.64High Price$5.56
- 1 Year-49.96%Low Price$4.64High Price$10.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.19 | 5.29 | 5.14 | 5.19 | +0.19% | 3,944,915 |
08/20/2026 | 5.10 | 5.20 | 5.05 | 5.18 | +0.19% | 3,601,745 |
08/19/2026 | 4.97 | 5.26 | 4.96 | 5.17 | +5.51% | 6,740,483 |
08/18/2026 | 4.97 | 5.03 | 4.90 | 4.90 | -2.00% | 2,933,659 |
08/17/2026 | 5.07 | 5.09 | 4.98 | 5.00 | -1.77% | 4,009,915 |
08/14/2026 | 5.09 | 5.21 | 5.05 | 5.09 | 0.00% | 3,107,789 |
08/14/2026 |
$0.17 Dividend | |||||
08/13/2026 | 5.09 | 5.16 | 5.01 | 5.09 | +0.77% | 4,550,401 |
08/12/2026 | 5.18 | 5.21 | 5.05 | 5.05 | -2.43% | 2,488,094 |
08/11/2026 | 5.21 | 5.30 | 5.14 | 5.18 | -0.19% | 3,125,160 |
08/10/2026 | 5.14 | 5.20 | 5.02 | 5.19 | +0.19% | 2,726,619 |
08/07/2026 | 4.96 | 5.18 | 4.96 | 5.18 | +4.29% | 3,669,137 |
08/06/2026 | 5.05 | 5.08 | 4.94 | 4.96 | -0.77% | 3,809,983 |
08/05/2026 | 5.05 | 5.07 | 4.89 | 5.00 | -0.96% | 4,460,755 |
08/04/2026 | 4.97 | 5.09 | 4.93 | 5.05 | +1.16% | 5,374,031 |
08/03/2026 | 4.89 | 5.09 | 4.80 | 4.99 | +2.99% | 7,514,231 |
07/31/2026 | 4.62 | 4.87 | 4.58 | 4.85 | +4.59% | 8,877,470 |
07/31/2026 |
$0.10 Earnings | |||||
07/30/2026 | 4.89 | 4.91 | 4.62 | 4.64 | -5.71% | 6,544,616 |
07/29/2026 | 4.92 | 4.98 | 4.87 | 4.92 | -0.20% | 3,253,147 |
07/28/2026 | 4.93 | 4.98 | 4.90 | 4.93 | +0.20% | 2,748,278 |
07/27/2026 | 4.85 | 4.94 | 4.85 | 4.92 | +1.80% | 3,522,383 |
07/24/2026 | 4.88 | 4.94 | 4.83 | 4.83 | -0.60% | 2,238,874 |
07/23/2026 | 4.87 | 4.88 | 4.76 | 4.86 | -0.40% | 4,181,894 |
07/22/2026 | 4.99 | 5.00 | 4.82 | 4.88 | -1.18% | 2,628,849 |
07/21/2026 | 4.84 | 4.98 | 4.84 | 4.94 | +1.39% | 2,869,499 |
07/20/2026 | 4.97 | 4.99 | 4.82 | 4.87 | -2.90% | 3,482,083 |
07/17/2026 | 5.07 | 5.20 | 4.96 | 5.01 | +0.58% | 3,608,346 |
07/16/2026 | 4.96 | 5.07 | 4.95 | 4.98 | +1.98% | 3,784,920 |
07/15/2026 | 4.91 | 4.99 | 4.87 | 4.89 | +1.00% | 2,753,950 |
07/14/2026 | 4.74 | 4.90 | 4.71 | 4.84 | +1.83% | 3,046,404 |
07/13/2026 | 4.87 | 4.94 | 4.73 | 4.75 | -2.77% | 3,051,220 |
07/10/2026 | 4.83 | 4.96 | 4.81 | 4.89 | +1.81% | 2,527,506 |
07/09/2026 | 4.76 | 4.82 | 4.70 | 4.80 | +0.81% | 3,404,639 |
07/08/2026 | 4.75 | 4.88 | 4.70 | 4.76 | -0.40% | 4,159,057 |
07/07/2026 | 4.82 | 4.92 | 4.77 | 4.78 | -0.80% | 4,543,403 |
07/06/2026 | 5.05 | 5.18 | 4.81 | 4.82 | -5.50% | 5,267,945 |
07/02/2026 | 5.10 | 5.21 | 4.97 | 5.10 | -1.68% | 5,481,842 |
07/01/2026 | 5.18 | 5.30 | 5.11 | 5.19 | -1.11% | 10,625,305 |
06/30/2026 | 5.20 | 5.31 | 5.19 | 5.24 | +1.50% | 2,485,463 |
06/29/2026 | 5.16 | 5.30 | 5.13 | 5.17 | -1.11% | 3,452,677 |
06/26/2026 | 4.94 | 5.23 | 4.91 | 5.23 | +5.47% | 5,451,124 |
06/25/2026 | 4.94 | 5.04 | 4.93 | 4.95 | +0.59% | 2,488,660 |
06/24/2026 | 4.97 | 5.08 | 4.91 | 4.93 | -0.20% | 3,365,162 |
06/23/2026 | 4.88 | 4.99 | 4.88 | 4.94 | +0.79% | 2,458,816 |
06/22/2026 | 4.99 | 5.10 | 4.87 | 4.90 | -2.69% | 3,547,263 |
06/18/2026 | 4.94 | 5.08 | 4.93 | 5.03 | +1.96% | 5,126,873 |
06/17/2026 | 4.96 | 5.02 | 4.83 | 4.94 | -1.16% | 5,783,699 |
06/16/2026 | 4.99 | 5.08 | 4.96 | 4.99 | 0.00% | 2,788,083 |
06/15/2026 | 5.03 | 5.23 | 4.99 | 4.99 | -0.96% | 3,305,602 |
06/12/2026 | 5.03 | 5.13 | 4.99 | 5.04 | +0.97% | 3,077,739 |
06/11/2026 | 5.03 | 5.09 | 4.94 | 4.99 | -0.77% | 3,417,079 |
06/10/2026 | 5.15 | 5.19 | 4.97 | 5.03 | -2.07% | 4,282,848 |
06/09/2026 | 5.18 | 5.35 | 5.10 | 5.14 | +0.38% | 3,205,266 |
06/08/2026 | 5.12 | 5.19 | 5.04 | 5.12 | +0.76% | 3,038,809 |
06/05/2026 | 5.33 | 5.48 | 5.03 | 5.08 | -5.58% | 4,476,556 |
06/04/2026 | 5.20 | 5.42 | 5.20 | 5.38 | +4.91% | 4,458,805 |
06/03/2026 | 5.19 | 5.26 | 5.06 | 5.13 | -2.21% | 4,358,305 |
06/02/2026 | 5.27 | 5.36 | 5.21 | 5.24 | -1.28% | 3,790,555 |
06/01/2026 | 5.47 | 5.54 | 5.22 | 5.31 | -4.52% | 6,703,042 |
05/29/2026 | 5.46 | 5.57 | 5.42 | 5.56 | +1.95% | 4,394,651 |
05/28/2026 | 5.27 | 5.55 | 5.27 | 5.46 | +2.55% | 5,346,250 |
05/27/2026 | 5.23 | 5.46 | 5.23 | 5.32 | +1.29% | 3,962,499 |
05/26/2026 | 5.39 | 5.53 | 5.24 | 5.25 | -2.51% | 6,513,636 |
05/22/2026 | 5.55 | 5.57 | 5.32 | 5.39 | -2.96% | 6,091,380 |
05/22/2026 |
$0.17 Dividend | |||||
05/21/2026 | 5.45 | 5.62 | 5.37 | 5.55 | +2.25% | 5,711,108 |
05/20/2026 | 5.42 | 5.50 | 5.34 | 5.43 | -0.52% | 4,876,585 |
05/19/2026 | 5.66 | 5.71 | 5.42 | 5.46 | -3.81% | 4,355,341 |
05/18/2026 | 5.39 | 5.85 | 5.39 | 5.68 | +4.32% | 6,461,055 |
05/15/2026 | 5.40 | 5.62 | 5.33 | 5.44 | -0.86% | 4,124,601 |
05/14/2026 | 5.55 | 5.61 | 5.36 | 5.49 | -0.68% | 6,257,774 |
05/13/2026 | 5.46 | 5.64 | 5.35 | 5.53 | +0.51% | 5,628,942 |
05/12/2026 | 6.20 | 6.24 | 5.48 | 5.50 | -12.16% | 14,516,960 |
05/11/2026 | 6.73 | 6.75 | 6.20 | 6.26 | -7.63% | 11,306,370 |
05/08/2026 | 6.84 | 7.04 | 6.62 | 6.78 | -11.75% | 11,954,112 |
05/08/2026 |
$0.07 Earnings | |||||
05/07/2026 | 7.79 | 8.03 | 7.65 | 7.68 | -1.45% | 7,589,744 |
05/06/2026 | 7.57 | 7.80 | 7.57 | 7.79 | +3.63% | 3,911,446 |
05/05/2026 | 7.48 | 7.54 | 7.38 | 7.52 | +1.52% | 2,207,955 |
05/04/2026 | 7.47 | 7.55 | 7.34 | 7.41 | -0.63% | 3,322,977 |
05/01/2026 | 7.50 | 7.56 | 7.36 | 7.45 | +0.38% | 2,058,380 |
04/30/2026 | 7.30 | 7.68 | 7.28 | 7.42 | +1.54% | 3,127,085 |
04/29/2026 | 7.54 | 7.54 | 7.27 | 7.31 | -3.35% | 3,733,092 |
04/28/2026 | 7.61 | 7.66 | 7.55 | 7.57 | -0.25% | 1,885,863 |
04/27/2026 | 7.52 | 7.64 | 7.52 | 7.58 | +1.25% | 1,711,919 |
04/24/2026 | 7.32 | 7.53 | 7.27 | 7.49 | +2.31% | 2,090,683 |
04/23/2026 | 7.63 | 7.65 | 7.21 | 7.32 | -4.42% | 2,843,809 |
04/22/2026 | 7.73 | 7.79 | 7.59 | 7.66 | -0.12% | 2,105,727 |
04/21/2026 | 7.64 | 7.76 | 7.62 | 7.67 | +0.37% | 2,644,664 |
04/20/2026 | 7.44 | 7.66 | 7.41 | 7.64 | +1.50% | 1,783,452 |
04/17/2026 | 7.52 | 7.62 | 7.46 | 7.53 | +1.52% | 2,207,148 |
04/16/2026 | 7.41 | 7.47 | 7.35 | 7.42 | -0.38% | 1,805,047 |
04/15/2026 | 7.41 | 7.46 | 7.36 | 7.44 | +1.54% | 1,691,575 |
04/14/2026 | 7.28 | 7.39 | 7.28 | 7.33 | +1.30% | 1,878,647 |
04/13/2026 | 7.03 | 7.27 | 6.93 | 7.24 | +2.67% | 2,653,079 |
04/10/2026 | 7.08 | 7.17 | 7.02 | 7.05 | -0.40% | 1,889,301 |
04/09/2026 | 7.02 | 7.10 | 6.95 | 7.08 | +0.27% | 1,559,319 |
04/08/2026 | 6.98 | 7.14 | 6.98 | 7.06 | +2.18% | 2,532,040 |
04/07/2026 | 7.05 | 7.08 | 6.88 | 6.91 | -2.00% | 1,934,177 |