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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.18$50.07922,200——
2020-12-30$14.13$49.90561,600——
2020-12-29$14.11$49.83820,000——
2020-12-28$14.21$50.18724,400——
2020-12-24$14.05$49.61435,300——
2020-12-23$14.11$49.83539,400——
2020-12-22$13.94$49.23736,200——
2020-12-21$13.79$48.701,832,700——
2020-12-18$14.21$50.184,245,800——
2020-12-17$14.73$52.021,059,300——
2020-12-16$14.41$50.89961,900——
2020-12-15$14.38$50.781,150,900——
2020-12-14$14.24$50.291,895,600——
2020-12-11$13.94$49.23775,800——
2020-12-10$14.21$50.18782,900——
2020-12-09$14.07$49.691,839,900——
2020-12-08$14.30$50.502,192,400——
2020-12-07$13.74$48.521,147,200——
2020-12-04$13.66$48.241,182,500——
2020-12-03$13.60$48.03866,900——
2020-12-02$13.63$48.13771,600——
2020-12-01$13.59$47.991,357,900——
2020-11-30$13.32$47.041,656,000——
2020-11-27$13.69$48.34352,700——
2020-11-25$13.73$48.48811,400——
2020-11-24$13.77$48.631,386,700——
2020-11-23$13.47$47.571,985,500——
2020-11-20$13.29$46.93915,700——
2020-11-19$13.32$47.041,055,300——
2020-11-18$13.15$46.441,898,600——
2020-11-17$13.17$46.511,744,700——
2020-11-16$13.05$46.082,099,600——
2020-11-13$12.67$44.741,899,100——
2020-11-12$12.90$44.423,464,200——
2020-11-11$13.34$45.946,215,900——
2020-11-10$14.14$48.691,922,600——
2020-11-09$13.29$45.772,302,800——
2020-11-06$12.93$44.531,362,100——
2020-11-05$13.01$44.801,638,700——
2020-11-04$12.67$43.631,703,400——
2020-11-03$12.61$43.431,625,600——
2020-11-02$12.76$43.942,758,500——
2020-10-30$11.82$40.701,825,900——
2020-10-29$11.64$40.081,200,000——
2020-10-28$11.26$38.781,692,200——
2020-10-27$11.68$40.22933,400——
2020-10-26$11.44$39.401,299,600——
2020-10-23$11.89$40.951,114,800——
2020-10-22$11.55$39.77752,100——
2020-10-21$11.60$39.951,735,100——
2020-10-20$11.37$39.16772,500——
2020-10-19$11.36$39.121,135,600——
2020-10-16$11.56$39.81959,700——
2020-10-15$11.85$40.81906,700——
2020-10-14$11.74$40.43875,300——
2020-10-13$11.77$40.53537,500——
2020-10-12$11.87$40.881,152,700——
2020-10-09$11.74$40.43938,000——
2020-10-08$11.89$40.951,232,000——
2020-10-07$11.73$40.39889,900——
2020-10-06$11.55$39.771,070,500——
2020-10-05$11.83$40.741,023,900——
2020-10-02$11.85$40.81990,000——
2020-10-01$11.72$40.36698,000——
2020-09-30$11.47$39.50824,200——
2020-09-29$11.51$39.64775,800——
2020-09-28$11.88$40.911,185,200——
2020-09-25$11.62$40.02652,300——
2020-09-24$11.17$38.471,171,600——
2020-09-23$11.06$38.091,213,900——
2020-09-22$11.46$39.46866,000——
2020-09-21$11.36$39.122,232,100——
2020-09-18$12.21$42.051,750,000——
2020-09-17$12.17$41.91891,700——
2020-09-16$12.11$41.701,405,900——
2020-09-15$11.80$40.641,135,300——
2020-09-14$11.82$40.701,436,000——
2020-09-11$11.41$39.29691,900——
2020-09-10$11.51$39.64960,500——
2020-09-09$11.65$40.12997,800——
2020-09-08$11.32$38.981,080,600——
2020-09-04$11.32$38.98923,100——
2020-09-03$11.26$38.781,357,200——
2020-09-02$11.35$39.091,244,200——
2020-09-01$11.39$39.221,821,100——
2020-08-31$11.32$38.981,329,200——
2020-08-28$11.62$40.021,028,600——
2020-08-27$11.44$39.401,004,700——
2020-08-26$11.36$39.12698,500——
2020-08-25$11.45$39.43824,200——
2020-08-24$11.49$39.571,239,800——
2020-08-21$11.10$38.23830,100——
2020-08-20$11.13$38.33789,500——
2020-08-19$11.16$38.431,099,300——
2020-08-18$10.92$37.611,448,600——
2020-08-17$11.09$38.191,536,700——
2020-08-14$11.33$39.021,101,100——
2020-08-13$11.46$38.402,025,300——
2020-08-12$11.83$39.641,606,900——
2020-08-11$11.66$39.071,912,600——
2020-08-10$11.77$39.442,219,200——
2020-08-07$11.40$38.202,384,600——
2020-08-06$10.68$35.781,491,100——
2020-08-05$10.71$35.881,933,300——
2020-08-04$10.72$35.922,088,700——
2020-08-03$10.75$36.022,620,300——
2020-07-31$10.19$34.142,981,000——
2020-07-30$9.58$32.101,290,700——
2020-07-29$9.36$31.36875,800——
2020-07-28$9.37$31.391,520,800——
2020-07-27$8.87$29.72859,900——
2020-07-24$8.86$29.691,026,000——
2020-07-23$8.84$29.62799,900——
2020-07-22$9.12$30.561,192,600——
2020-07-21$8.65$28.98850,100——
2020-07-20$8.56$28.681,184,900——
2020-07-17$8.64$28.951,129,500——
2020-07-16$8.66$29.021,446,900——
2020-07-15$8.74$29.281,758,300——
2020-07-14$8.00$26.801,234,500——
2020-07-13$7.97$26.701,499,200——
2020-07-10$7.94$26.601,762,300——
2020-07-09$7.55$25.302,815,600——
2020-07-08$8.09$27.112,766,200——
2020-07-07$8.14$27.272,216,600——
2020-07-06$8.66$29.021,940,300——
2020-07-02$8.86$29.691,296,600——
2020-07-01$9.03$30.261,535,300——
2020-06-30$9.24$30.961,239,100——
2020-06-29$9.14$30.622,076,000——
2020-06-26$9.26$30.0214,021,500——
2020-06-25$10.08$32.682,972,300——
2020-06-24$9.51$30.833,360,600——
2020-06-23$9.97$32.322,165,900——
2020-06-22$9.61$31.161,780,500——
2020-06-19$9.67$31.352,524,900——
2020-06-18$9.66$31.321,380,500——
2020-06-17$9.69$31.421,542,700——
2020-06-16$9.78$31.712,473,000——
2020-06-15$9.64$31.252,775,900——
2020-06-12$9.86$31.972,297,800——
2020-06-11$9.05$29.342,789,400——
2020-06-10$9.96$32.292,756,900——
2020-06-09$10.45$33.882,500,300——
2020-06-08$11.00$35.664,197,500——
2020-06-05$9.73$31.543,231,600——
2020-06-04$9.33$30.253,826,500——
2020-06-03$9.24$29.964,125,800——
2020-06-02$8.75$28.372,006,300——
2020-06-01$8.62$27.951,795,500——
2020-05-29$8.42$27.302,634,900——
2020-05-28$8.56$27.752,360,500——
2020-05-27$8.51$27.592,249,800——
2020-05-26$8.37$27.142,332,800——
2020-05-22$7.89$25.581,637,000——
2020-05-21$7.60$24.641,516,100——
2020-05-20$7.61$24.672,058,500——
2020-05-19$7.32$23.732,649,500——
2020-05-18$7.20$23.342,838,600——
2020-05-15$6.46$20.941,848,800——
2020-05-14$6.43$20.853,180,800——
2020-05-13$6.29$20.393,827,200——
2020-05-12$6.58$21.332,670,200——
2020-05-11$6.97$22.603,625,300——
2020-05-08$7.51$24.354,355,800——
2020-05-07$6.94$22.502,528,700——
2020-05-06$6.69$21.693,012,400——
2020-05-05$6.78$21.982,166,000——
2020-05-04$6.75$21.881,936,400——
2020-05-01$6.68$21.662,273,800——
2020-04-30$6.89$22.342,701,700——
2020-04-29$7.18$23.283,474,600——
2020-04-28$6.51$21.112,575,600——
2020-04-27$6.14$19.911,869,500——
2020-04-24$6.00$19.451,580,700——
2020-04-23$6.14$19.911,468,000——
2020-04-22$6.00$19.451,716,400——
2020-04-21$6.15$19.941,997,000——
2020-04-20$6.04$19.582,570,400——
2020-04-17$6.76$21.922,679,800——
2020-04-16$6.08$19.711,813,800——
2020-04-15$6.29$20.392,204,200——
2020-04-14$6.99$22.662,637,000——
2020-04-13$7.05$22.863,765,600——
2020-04-09$7.81$25.325,589,500——
2020-04-08$6.58$21.334,645,800——
2020-04-07$5.46$17.704,326,000——
2020-04-06$4.99$16.183,766,400——
2020-04-03$4.06$13.163,640,300——
2020-04-02$4.28$13.882,665,300——
2020-04-01$4.55$14.752,585,700——
2020-03-31$4.90$15.893,931,000——
2020-03-30$5.54$17.964,415,200——
2020-03-27$6.84$22.182,544,800——
2020-03-26$6.47$20.986,282,300——
2020-03-25$5.05$16.374,891,600——
2020-03-24$4.27$13.843,181,500——
2020-03-23$4.27$13.843,945,300——
2020-03-20$4.82$15.635,161,600——
2020-03-19$4.48$14.525,723,300——
2020-03-18$4.56$14.787,602,600——
2020-03-17$5.81$18.848,167,400——
2020-03-16$7.26$23.543,054,200——
2020-03-13$8.50$27.562,594,900——
2020-03-12$8.37$27.143,412,800——
2020-03-11$10.13$32.842,120,000——
2020-03-10$10.92$35.401,877,100——
2020-03-09$10.64$34.502,214,300——
2020-03-06$12.09$39.201,874,300——
2020-03-05$12.23$39.651,721,600——
2020-03-04$12.99$42.111,239,400——
2020-03-03$12.64$40.982,076,000——
2020-03-02$12.99$42.112,428,800——
2020-02-28$12.14$39.364,450,400——
2020-02-27$12.66$41.044,307,600——
2020-02-26$13.70$43.441,904,200——
2020-02-25$13.82$43.823,802,600——
2020-02-24$14.44$45.791,998,200——
2020-02-21$14.80$46.93856,100——
2020-02-20$14.75$46.77823,700——
2020-02-19$14.66$46.491,221,000——
2020-02-18$14.80$46.931,323,100——
2020-02-14$14.78$46.871,592,500——
2020-02-13$15.09$47.85999,300——
2020-02-12$14.90$47.25614,900——
2020-02-11$14.89$47.22726,800——
2020-02-10$15.00$47.57795,100——
2020-02-07$15.21$48.23707,900——
2020-02-06$15.18$48.14759,900——
2020-02-05$15.24$48.33632,300——
2020-02-04$15.17$48.101,133,100——
2020-02-03$14.90$47.25817,400——
2020-01-31$14.77$46.842,456,500——
2020-01-30$15.20$48.20480,700——
2020-01-29$15.10$47.88982,200——
2020-01-28$14.78$46.87486,400——
2020-01-27$14.64$46.42699,800——
2020-01-24$14.75$46.77748,300——
2020-01-23$14.82$46.99599,600——
2020-01-22$14.78$46.87882,400——
2020-01-21$14.77$46.841,328,500——
2020-01-17$14.70$46.61828,400——
2020-01-16$14.52$46.041,069,200——
2020-01-15$14.47$45.88761,400——
2020-01-14$14.51$46.011,056,900——
2020-01-13$14.48$45.92810,200——
2020-01-10$14.37$45.57857,200——
2020-01-09$14.47$45.881,377,100——
2020-01-08$14.41$45.691,434,000——
2020-01-07$14.24$45.16606,400——
2020-01-06$14.20$45.03772,400——
2020-01-03$14.19$45.00713,800——
2020-01-02$14.13$44.811,821,700——