2m 2m 2m 2m 2m 2m 2m
Arbor Rlty REIT (ABR)
NYSE
$2.94+$0.02 (+0.51%)
Price as of Oct 23, 2026 7:51 PM EDT- $552.2MMarket Cap
- -71.82%1-Year Change
- REIT - MortgageIndustry
Arbor Rlty REIT (ABR)
$2.94+$0.02 (+0.51%)
- 1 Month-30.31%Low Price$2.61High Price$4.08
- 3 Months-39.89%Low Price$2.61High Price$5.19
- 1 Year-71.82%Low Price$2.61High Price$10.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.91 | 2.94 | 2.78 | 2.92 | -1.35% | 9,233,832 |
10/22/2026 | 2.92 | 3.04 | 2.86 | 2.96 | +2.07% | 6,432,834 |
10/21/2026 | 2.93 | 2.98 | 2.85 | 2.90 | +0.35% | 7,776,586 |
10/20/2026 | 2.68 | 2.94 | 2.65 | 2.89 | +8.24% | 9,775,745 |
10/19/2026 | 2.69 | 2.70 | 2.53 | 2.67 | -0.74% | 7,955,551 |
10/16/2026 | 2.80 | 2.84 | 2.67 | 2.69 | -3.93% | 7,159,530 |
10/15/2026 | 2.66 | 2.97 | 2.62 | 2.80 | +7.28% | 9,136,990 |
10/14/2026 | 2.79 | 2.79 | 2.58 | 2.61 | -7.12% | 7,497,125 |
10/13/2026 | 2.85 | 2.99 | 2.76 | 2.81 | -0.71% | 9,059,754 |
10/12/2026 | 2.84 | 2.87 | 2.77 | 2.83 | -1.39% | 9,121,448 |
10/09/2026 | 3.03 | 3.04 | 2.78 | 2.87 | -7.12% | 12,502,665 |
10/08/2026 | 3.22 | 3.32 | 3.08 | 3.09 | -4.92% | 7,976,542 |
10/07/2026 | 3.48 | 3.48 | 3.22 | 3.25 | -6.88% | 7,852,649 |
10/06/2026 | 3.51 | 3.59 | 3.45 | 3.49 | +0.58% | 5,890,826 |
10/05/2026 | 3.63 | 3.63 | 3.40 | 3.47 | -2.53% | 8,134,777 |
10/02/2026 | 3.73 | 3.76 | 3.55 | 3.56 | -4.04% | 6,211,039 |
10/01/2026 | 3.84 | 3.85 | 3.63 | 3.71 | -3.89% | 6,966,849 |
09/30/2026 | 4.01 | 4.03 | 3.76 | 3.86 | -2.77% | 9,024,958 |
09/29/2026 | 3.98 | 4.01 | 3.86 | 3.97 | -2.70% | 6,134,979 |
09/28/2026 | 4.00 | 4.10 | 3.87 | 4.08 | +1.24% | 5,455,002 |
09/25/2026 | 4.10 | 4.12 | 4.02 | 4.03 | -0.98% | 4,542,374 |
09/24/2026 | 4.18 | 4.20 | 4.06 | 4.07 | -2.86% | 7,302,437 |
09/23/2026 | 4.36 | 4.37 | 4.18 | 4.19 | -4.56% | 3,709,886 |
09/22/2026 | 4.41 | 4.46 | 4.30 | 4.39 | +1.15% | 4,612,875 |
09/21/2026 | 4.31 | 4.43 | 4.26 | 4.34 | +1.40% | 4,825,934 |
09/18/2026 | 4.45 | 4.45 | 4.24 | 4.28 | -4.46% | 11,559,302 |
09/17/2026 | 4.57 | 4.60 | 4.44 | 4.48 | -0.88% | 6,461,304 |
09/16/2026 | 4.54 | 4.60 | 4.50 | 4.52 | 0.00% | 3,919,136 |
09/15/2026 | 4.65 | 4.65 | 4.52 | 4.52 | -2.80% | 4,039,255 |
09/14/2026 | 4.72 | 4.79 | 4.65 | 4.65 | -1.48% | 3,803,286 |
09/11/2026 | 4.85 | 4.89 | 4.72 | 4.72 | -1.87% | 3,952,390 |
09/10/2026 | 4.94 | 4.94 | 4.80 | 4.81 | -2.24% | 4,391,190 |
09/09/2026 | 5.04 | 5.11 | 4.91 | 4.92 | -1.80% | 4,152,265 |
09/08/2026 | 5.21 | 5.23 | 5.01 | 5.01 | -4.57% | 3,904,300 |
09/04/2026 | 5.12 | 5.25 | 5.12 | 5.25 | +1.16% | 2,890,870 |
09/03/2026 | 5.20 | 5.27 | 5.05 | 5.19 | +0.58% | 3,047,419 |
09/02/2026 | 5.02 | 5.22 | 5.00 | 5.16 | +4.24% | 4,107,287 |
09/01/2026 | 5.00 | 5.00 | 4.91 | 4.95 | -1.20% | 3,452,084 |
08/31/2026 | 5.04 | 5.15 | 5.00 | 5.01 | -0.99% | 3,237,576 |
08/28/2026 | 5.03 | 5.09 | 5.02 | 5.06 | +0.60% | 3,517,644 |
08/27/2026 | 5.06 | 5.13 | 5.03 | 5.03 | -0.59% | 4,001,391 |
08/26/2026 | 5.14 | 5.15 | 5.03 | 5.06 | -1.75% | 2,048,049 |
08/25/2026 | 5.25 | 5.25 | 5.15 | 5.15 | -1.90% | 2,429,870 |
08/24/2026 | 5.15 | 5.28 | 5.15 | 5.25 | +1.16% | 3,081,699 |
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 |