5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
-8.24%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-5.74%
Arbor Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $13.69 | $13.80 (0.8%) | $13.86 | $13.67 | 1.85 M | $2.60 B |
| 01/16/2025 | $13.59 | $13.60 (0.07%) | $13.70 | $13.50 | 2.11 M | $2.56 B |
| 01/15/2025 | $13.60 | $13.63 (0.22%) | $13.68 | $13.42 | 1.39 M | $2.57 B |
| 01/14/2025 | $13.16 | $13.30 (1.06%) | $13.36 | $13.12 | 2.05 M | $2.51 B |
| 01/13/2025 | $12.96 | $13.16 (1.54%) | $13.18 | $12.71 | 2.67 M | $2.48 B |
| 01/10/2025 | $13.33 | $12.98 (-2.63%) | $13.36 | $12.91 | 4.56 M | $2.45 B |
| 01/08/2025 | $13.52 | $13.49 (-0.22%) | $13.63 | $13.32 | 2.37 M | $2.54 B |
| 01/07/2025 | $13.80 | $13.64 (-1.16%) | $13.88 | $13.51 | 2.27 M | $2.57 B |
| 01/06/2025 | $14.01 | $13.76 (-1.78%) | $14.02 | $13.76 | 1.93 M | $2.59 B |
| 01/03/2025 | $13.83 | $13.98 (1.08%) | $14.03 | $13.76 | 2.33 M | $2.64 B |
| 01/02/2025 | $13.92 | $13.78 (-1.01%) | $14.01 | $13.73 | 1.79 M | $2.60 B |
| 12/31/2024 | $13.79 | $13.85 (0.44%) | $13.95 | $13.72 | 1.88 M | $2.61 B |
| 12/30/2024 | $13.56 | $13.70 (1.03%) | $13.72 | $13.41 | 2.16 M | $2.58 B |
| 12/27/2024 | $13.86 | $13.66 (-1.44%) | $13.92 | $13.59 | 1.91 M | $2.58 B |
| 12/26/2024 | $13.91 | $13.92 (0.07%) | $14.00 | $13.84 | 1.22 M | $2.62 B |
| 12/24/2024 | $13.83 | $14.03 (1.45%) | $14.04 | $13.74 | 1.06 M | $2.64 B |
| 12/23/2024 | $13.78 | $13.83 (0.36%) | $13.84 | $13.61 | 2.05 M | $2.61 B |
| 12/20/2024 | $13.58 | $13.76 (1.33%) | $13.97 | $13.50 | 4.49 M | $2.59 B |
| 12/19/2024 | $13.88 | $13.71 (-1.22%) | $14.04 | $13.71 | 2.22 M | $2.58 B |
| 12/18/2024 | $14.31 | $13.76 (-3.84%) | $14.36 | $13.65 | 3.62 M | $2.59 B |
| 12/17/2024 | $14.38 | $14.22 (-1.11%) | $14.52 | $14.21 | 1.85 M | $2.68 B |
| 12/16/2024 | $14.34 | $14.41 (0.49%) | $14.55 | $14.28 | 1.63 M | $2.72 B |
| 12/13/2024 | $14.25 | $14.45 (1.4%) | $14.45 | $14.14 | 1.70 M | $2.72 B |
| 12/12/2024 | $14.31 | $14.27 (-0.28%) | $14.54 | $14.22 | 1.54 M | $2.69 B |
| 12/11/2024 | $14.45 | $14.28 (-1.18%) | $14.49 | $14.20 | 1.63 M | $2.69 B |
| 12/10/2024 | $14.34 | $14.40 (0.42%) | $14.52 | $14.23 | 1.87 M | $2.71 B |
| 12/09/2024 | $14.46 | $14.29 (-1.18%) | $14.53 | $14.22 | 1.56 M | $2.69 B |
| 12/06/2024 | $14.10 | $14.31 (1.49%) | $14.34 | $14.06 | 1.64 M | $2.70 B |
| 12/05/2024 | $14.19 | $14.00 (-1.34%) | $14.22 | $14.00 | 1.75 M | $2.64 B |
| 12/04/2024 | $14.13 | $14.13 (0%) | $14.25 | $14.05 | 2.16 M | $2.66 B |
| 12/03/2024 | $14.51 | $14.14 (-2.55%) | $14.57 | $14.13 | 3.31 M | $2.67 B |
| 12/02/2024 | $14.67 | $14.55 (-0.82%) | $14.72 | $14.49 | 2.62 M | $2.74 B |
| 11/29/2024 | $14.79 | $14.67 (-0.81%) | $14.96 | $14.67 | 1.10 M | $2.77 B |
| 11/27/2024 | $14.89 | $14.80 (-0.6%) | $15.05 | $14.76 | 2.27 M | $2.79 B |
| 11/26/2024 | $14.70 | $14.84 (0.95%) | $14.89 | $14.62 | 1.97 M | $2.80 B |
| 11/25/2024 | $14.70 | $14.76 (0.41%) | $14.98 | $14.69 | 1.91 M | $2.78 B |
| 11/22/2024 | $14.50 | $14.58 (0.55%) | $14.73 | $14.50 | 1.50 M | $2.75 B |
| 11/21/2024 | $14.58 | $14.50 (-0.55%) | $14.62 | $14.47 | 2.31 M | $2.73 B |
| 11/20/2024 | $14.67 | $14.61 (-0.41%) | $14.72 | $14.48 | 1.28 M | $2.75 B |
| 11/19/2024 | $14.65 | $14.75 (0.68%) | $14.90 | $14.62 | 1.88 M | $2.78 B |
| 11/18/2024 | $14.53 | $14.78 (1.72%) | $14.82 | $14.45 | 4.91 M | $2.79 B |
| 11/15/2024 | $14.77 | $14.56 (-1.42%) | $14.82 | $14.37 | 3.21 M | $2.74 B |
| 11/14/2024 | $15.38 | $15.10 (-1.82%) | $15.43 | $15.07 | 2.87 M | $2.85 B |
| 11/13/2024 | $15.60 | $15.32 (-1.79%) | $15.66 | $15.32 | 2.54 M | $2.89 B |
| 11/12/2024 | $15.61 | $15.50 (-0.7%) | $15.73 | $15.44 | 2.15 M | $2.92 B |
| 11/11/2024 | $15.62 | $15.64 (0.13%) | $15.76 | $15.53 | 2.82 M | $2.95 B |
| 11/08/2024 | $15.19 | $15.53 (2.24%) | $15.64 | $15.15 | 3.06 M | $2.93 B |
| 11/07/2024 | $15.03 | $15.14 (0.73%) | $15.31 | $15.00 | 2.01 M | $2.85 B |
| 11/06/2024 | $15.47 | $15.03 (-2.84%) | $15.60 | $14.71 | 3.36 M | $2.83 B |
| 11/05/2024 | $14.71 | $14.94 (1.56%) | $15.00 | $14.67 | 1.88 M | $2.82 B |
| 11/04/2024 | $14.87 | $14.70 (-1.14%) | $14.91 | $14.55 | 2.78 M | $2.77 B |
| 11/01/2024 | $15.32 | $14.84 (-3.13%) | $15.38 | $14.67 | 3.75 M | $2.80 B |
| 10/31/2024 | $15.12 | $14.74 (-2.51%) | $15.13 | $14.73 | 3.66 M | $2.78 B |
| 10/30/2024 | $15.12 | $15.07 (-0.33%) | $15.32 | $15.05 | 1.60 M | $2.84 B |
| 10/29/2024 | $15.10 | $15.12 (0.13%) | $15.18 | $14.93 | 1.25 M | $2.85 B |
| 10/28/2024 | $15.20 | $15.19 (-0.07%) | $15.30 | $15.12 | 1.29 M | $2.86 B |
| 10/25/2024 | $15.50 | $15.12 (-2.45%) | $15.55 | $15.11 | 1.26 M | $2.85 B |
| 10/24/2024 | $15.30 | $15.41 (0.72%) | $15.48 | $15.21 | 2.39 M | $2.90 B |
| 10/23/2024 | $15.19 | $15.28 (0.59%) | $15.33 | $15.07 | 1.31 M | $2.88 B |
| 10/22/2024 | $15.05 | $15.25 (1.33%) | $15.33 | $14.96 | 2.23 M | $2.87 B |
| 10/21/2024 | $15.40 | $15.04 (-2.34%) | $15.42 | $15.01 | 2.04 M | $2.84 B |