Range Low Price High Price Comment
30 days $4.73 $5.48 Friday, 31st Jul 2026 ABR stock ended at $5.01. This is 4.59% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 6.34% from a day low at $4.73 to a day high of $5.03.
90 days $4.73 $8.54
52 weeks $4.73 $12.58

Historical Arbor Realty Trust prices

Date Open High Low Close Volume
Jul 31, 2026 $4.77 $5.03 $4.73 $5.01 7 373 052
Jul 30, 2026 $5.06 $5.08 $4.77 $4.79 5 853 592
Jul 29, 2026 $5.08 $5.15 $5.04 $5.08 2 659 089
Jul 28, 2026 $5.10 $5.15 $5.06 $5.09 2 748 090
Jul 27, 2026 $5.03 $5.11 $5.01 $5.08 3 522 039
Jul 24, 2026 $5.04 $5.10 $4.99 $4.99 1 786 498
Jul 23, 2026 $5.03 $5.05 $4.92 $5.02 3 645 703
Jul 22, 2026 $5.16 $5.17 $4.98 $5.04 1 929 556
Jul 21, 2026 $5.00 $5.15 $5.00 $5.10 2 312 606
Jul 20, 2026 $5.14 $5.16 $4.98 $5.03 3 433 267
Jul 17, 2026 $5.24 $5.37 $5.13 $5.18 2 759 763
Jul 16, 2026 $5.13 $5.24 $5.12 $5.15 3 784 592
Jul 15, 2026 $5.07 $5.16 $5.03 $5.05 2 453 848
Jul 14, 2026 $4.90 $5.06 $4.87 $5.00 3 024 543
Jul 13, 2026 $5.04 $5.10 $4.89 $4.91 2 583 659
Jul 10, 2026 $4.99 $5.13 $4.98 $5.05 2 526 618
Jul 09, 2026 $4.92 $4.99 $4.86 $4.96 3 403 126
Jul 08, 2026 $4.88 $5.05 $4.86 $4.92 3 229 368
Jul 07, 2026 $4.98 $5.08 $4.93 $4.94 4 405 740
Jul 06, 2026 $5.26 $5.36 $4.97 $4.98 5 254 296
Jul 02, 2026 $5.33 $5.38 $5.14 $5.27 5 475 342
Jul 01, 2026 $5.35 $5.48 $5.28 $5.36 10 623 508
Jun 30, 2026 $5.38 $5.49 $5.36 $5.42 2 413 435
Jun 29, 2026 $5.40 $5.48 $5.31 $5.34 3 450 688
Jun 26, 2026 $5.11 $5.40 $5.08 $5.40 2 075 993

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ABR stock historical prices to predict future price movements?
Trend Analysis: Examine the ABR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ABR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ARBOR REALTY TRUST
Arbor Realty Trust
Arbor Realty Trust, Inc. invests in a diversified portfolio of structured finance assets in the multifamily, single-family rental, and commercial real estate markets in the United States. The company operates in two segments, Structured Business and Agency Business. It primarily invests in bridge and mezzanine loans, including junior participating interests in first mortgages, and preferred and direct equity, as well as real estate-related joint ...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE