NYSE:ABR | Historical Stock Price | ARBOR REALTY TRUST INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-04-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.71$4.54$12.03$31.90$84.562004-04-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.35$45.50978,800——
2019-12-30$14.45$45.82772,500——
2019-12-27$14.55$46.14903,400——
2019-12-26$14.51$46.01568,400——
2019-12-24$14.54$46.11349,700——
2019-12-23$14.37$45.57942,500——
2019-12-20$14.61$46.331,990,800——
2019-12-19$14.54$46.11817,300——
2019-12-18$14.48$45.92727,100——
2019-12-17$14.45$45.821,158,600——
2019-12-16$14.21$45.06914,600——
2019-12-13$14.14$44.841,083,900——
2019-12-12$14.05$44.551,997,600——
2019-12-11$14.33$45.441,922,700——
2019-12-10$14.29$45.316,380,400——
2019-12-09$14.77$46.84584,600——
2019-12-06$14.78$46.87684,700——
2019-12-05$14.72$46.681,275,300——
2019-12-04$14.92$47.31873,300——
2019-12-03$14.89$47.221,131,200——
2019-12-02$14.87$47.151,169,700——
2019-11-29$15.16$48.07318,400——
2019-11-27$15.12$47.95718,500——
2019-11-26$14.91$47.281,062,600——
2019-11-25$14.98$47.50730,500——
2019-11-22$14.92$47.31622,800——
2019-11-21$14.92$47.31803,500——
2019-11-20$15.15$48.041,131,200——
2019-11-19$15.06$47.76919,000——
2019-11-18$15.06$47.761,090,000——
2019-11-15$15.04$47.691,658,300——
2019-11-14$15.07$47.791,211,400——
2019-11-13$15.12$46.991,398,300——
2019-11-12$14.91$46.341,998,900——
2019-11-11$15.00$46.622,211,400——
2019-11-08$15.42$47.937,006,000——
2019-11-07$15.53$48.276,014,400——
2019-11-06$14.88$46.255,776,300——
2019-11-05$14.32$44.511,733,600——
2019-11-04$14.16$44.011,738,300——
2019-11-01$14.09$43.792,761,900——
2019-10-31$13.66$42.461,176,700——
2019-10-30$13.62$42.33648,800——
2019-10-29$13.58$42.21666,700——
2019-10-28$13.54$42.081,083,800——
2019-10-25$13.40$41.65762,200——
2019-10-24$13.36$41.52631,700——
2019-10-23$13.40$41.65857,600——
2019-10-22$13.47$41.871,780,500——
2019-10-21$13.64$42.391,482,300——
2019-10-18$13.40$41.651,528,100——
2019-10-17$13.31$41.371,189,000——
2019-10-16$13.27$41.241,285,200——
2019-10-15$13.23$41.121,467,200——
2019-10-14$13.20$41.03589,400——
2019-10-11$13.17$40.931,214,100——
2019-10-10$13.18$40.961,798,800——
2019-10-09$13.10$40.721,016,100——
2019-10-08$13.10$40.72714,900——
2019-10-07$13.10$40.721,693,900——
2019-10-04$13.03$40.501,214,400——
2019-10-03$12.92$40.161,124,400——
2019-10-02$12.97$40.31983,600——
2019-10-01$13.07$40.62667,300——
2019-09-30$13.11$40.751,115,100——
2019-09-27$13.01$40.44580,700——
2019-09-26$13.12$40.78711,800——
2019-09-25$13.12$40.78646,700——
2019-09-24$13.00$40.411,033,500——
2019-09-23$13.04$40.53887,300——
2019-09-20$13.19$41.001,323,400——
2019-09-19$13.08$40.651,118,900——
2019-09-18$12.91$40.13859,500——
2019-09-17$12.86$39.97600,200——
2019-09-16$12.83$39.881,029,200——
2019-09-13$12.84$39.91826,200——
2019-09-12$12.77$39.69836,100——
2019-09-11$12.77$39.69911,100——
2019-09-10$12.60$39.161,046,000——
2019-09-09$12.46$38.731,345,500——
2019-09-06$12.35$38.391,426,500——
2019-09-05$12.56$39.04515,900——
2019-09-04$12.56$39.04674,300——
2019-09-03$12.44$38.66680,200——
2019-08-30$12.55$39.011,270,400——
2019-08-29$12.55$39.01614,400——
2019-08-28$12.49$38.82649,800——
2019-08-27$12.45$38.70899,700——
2019-08-26$12.60$39.16618,300——
2019-08-23$12.48$38.79754,200——
2019-08-22$12.62$39.221,001,000——
2019-08-21$12.54$38.981,732,700——
2019-08-20$12.23$38.01604,300——
2019-08-19$12.32$38.29623,600——
2019-08-16$12.21$37.95927,000——
2019-08-15$12.06$37.48604,400——
2019-08-14$11.96$37.171,642,800——
2019-08-13$12.64$38.391,045,100——
2019-08-12$12.63$38.351,464,800——
2019-08-09$12.61$38.29801,600——
2019-08-08$12.67$38.48975,600——
2019-08-07$12.55$38.111,337,200——
2019-08-06$12.39$37.631,386,000——
2019-08-05$12.30$37.352,133,400——
2019-08-02$12.78$38.812,374,300——
2019-08-01$12.25$37.20861,500——
2019-07-31$12.19$37.02884,800——
2019-07-30$12.31$37.38631,200——
2019-07-29$12.21$37.08732,400——
2019-07-26$12.11$36.78655,500——
2019-07-25$12.02$36.50645,400——
2019-07-24$12.13$36.84743,800——
2019-07-23$12.23$37.14557,100——
2019-07-22$12.07$36.65762,900——
2019-07-19$12.11$36.78790,400——
2019-07-18$12.13$36.84830,800——
2019-07-17$12.15$36.90973,400——
2019-07-16$12.29$37.32752,000——
2019-07-15$12.35$37.50687,800——
2019-07-12$12.42$37.72913,400——
2019-07-11$12.34$37.47791,500——
2019-07-10$12.33$37.44824,700——
2019-07-09$12.31$37.381,478,000——
2019-07-08$12.40$37.661,274,400——
2019-07-05$12.33$37.441,359,900——
2019-07-03$12.18$36.99626,900——
2019-07-02$12.11$36.781,010,400——
2019-07-01$12.20$37.051,419,300——
2019-06-28$12.12$36.8110,599,100——
2019-06-27$11.81$35.861,691,800——
2019-06-26$11.83$35.931,746,000——
2019-06-25$12.03$36.531,346,800——
2019-06-24$12.17$36.961,166,800——
2019-06-21$12.27$37.262,005,400——
2019-06-20$12.43$37.75982,800——
2019-06-19$12.41$37.69839,200——
2019-06-18$12.34$37.471,556,000——
2019-06-17$12.33$37.441,130,600——
2019-06-14$12.30$37.351,008,800——
2019-06-13$12.17$36.961,069,900——
2019-06-12$12.18$36.991,577,000——
2019-06-11$12.05$36.592,088,200——
2019-06-10$12.15$36.903,394,800——
2019-06-07$12.51$37.991,162,700——
2019-06-06$12.43$37.75942,700——
2019-06-05$12.53$38.051,233,800——
2019-06-04$12.59$38.231,021,200——
2019-06-03$12.43$37.751,220,800——
2019-05-31$12.31$37.381,509,200——
2019-05-30$12.50$37.961,620,300——
2019-05-29$12.62$38.321,796,000——
2019-05-28$12.90$39.171,342,200——
2019-05-24$12.94$39.301,252,900——
2019-05-23$12.92$39.24852,600——
2019-05-22$12.88$39.111,884,400——
2019-05-21$13.37$39.751,752,400——
2019-05-20$13.16$39.132,500,100——
2019-05-17$13.10$38.952,724,000——
2019-05-16$12.95$38.506,363,000——
2019-05-15$13.45$39.991,170,200——
2019-05-14$13.19$39.221,113,000——
2019-05-13$13.08$38.891,535,900——
2019-05-10$13.04$38.772,409,400——
2019-05-09$12.89$38.322,420,700——
2019-05-08$12.97$38.562,391,900——
2019-05-07$13.36$39.722,007,800——
2019-05-06$13.57$40.351,569,600——
2019-05-03$13.80$41.03884,700——
2019-05-02$13.67$40.641,199,500——
2019-05-01$13.61$40.471,435,300——
2019-04-30$13.66$40.611,112,500——
2019-04-29$13.72$40.79921,100——
2019-04-26$13.78$40.971,313,800——
2019-04-25$13.82$41.09747,900——
2019-04-24$13.90$41.33934,400——
2019-04-23$13.74$40.851,091,900——
2019-04-22$13.60$40.441,047,800——
2019-04-18$13.68$40.67447,600——
2019-04-17$13.50$40.141,182,400——
2019-04-16$13.74$40.85659,500——
2019-04-15$13.65$40.581,094,800——
2019-04-12$13.74$40.85700,100——
2019-04-11$13.63$40.52867,800——
2019-04-10$13.52$40.20660,300——
2019-04-09$13.49$40.11900,600——
2019-04-08$13.58$40.381,178,900——
2019-04-05$13.54$40.261,989,200——
2019-04-04$13.46$40.02786,600——
2019-04-03$13.32$39.60893,000——
2019-04-02$13.24$39.37868,300——
2019-04-01$13.07$38.861,042,900——
2019-03-29$12.97$38.561,157,300——
2019-03-28$12.98$38.59502,400——
2019-03-27$12.96$38.53576,700——
2019-03-26$12.97$38.56420,100——
2019-03-25$12.91$38.38684,100——
2019-03-22$12.83$38.151,090,500——
2019-03-21$12.91$38.38828,600——
2019-03-20$12.72$37.82649,800——
2019-03-19$12.81$38.09600,500——
2019-03-18$12.94$38.47838,100——
2019-03-15$12.86$38.241,968,100——
2019-03-14$12.74$37.881,069,700——
2019-03-13$12.79$38.03863,900——
2019-03-12$12.80$38.06801,500——
2019-03-11$12.78$38.00769,100——
2019-03-08$12.67$37.671,192,600——
2019-03-07$12.71$37.79859,900——
2019-03-06$12.85$38.21544,500——
2019-03-05$12.93$38.44828,400——
2019-03-04$12.87$38.27943,100——
2019-03-01$12.88$38.29903,400——
2019-02-28$12.94$38.471,340,200——
2019-02-27$13.06$38.031,015,500——
2019-02-26$13.06$38.031,369,000——
2019-02-25$13.06$38.031,722,200——
2019-02-22$12.96$37.742,070,600——
2019-02-21$12.91$37.591,603,500——
2019-02-20$12.72$37.041,390,200——
2019-02-19$12.72$37.042,809,500——
2019-02-15$12.30$35.812,203,000——
2019-02-14$11.86$34.53647,800——
2019-02-13$11.96$34.82819,700——
2019-02-12$12.00$34.94601,900——
2019-02-11$11.91$34.68666,500——
2019-02-08$11.90$34.65355,000——
2019-02-07$11.85$34.50539,700——
2019-02-06$11.92$34.71559,300——
2019-02-05$11.94$34.771,049,900——
2019-02-04$11.99$34.91734,300——
2019-02-01$11.91$34.681,114,400——
2019-01-31$11.96$34.821,377,100——
2019-01-30$11.84$34.47982,800——
2019-01-29$11.65$33.92852,700——
2019-01-28$11.56$33.66614,000——
2019-01-25$11.47$33.40787,500——
2019-01-24$11.28$32.84462,900——
2019-01-23$11.21$32.64873,200——
2019-01-22$11.11$32.351,031,700——
2019-01-18$11.33$32.99636,400——
2019-01-17$11.40$33.19598,300——
2019-01-16$11.35$33.05802,000——
2019-01-15$11.35$33.05672,100——
2019-01-14$11.35$33.05719,700——
2019-01-11$11.32$32.96655,500——
2019-01-10$11.29$32.871,052,100——
2019-01-09$11.22$32.671,207,600——
2019-01-08$11.05$32.171,307,600——
2019-01-07$10.88$31.681,519,200——
2019-01-04$10.62$30.921,302,000——
2019-01-03$10.34$30.11853,600——
2019-01-02$10.18$29.64715,900——