-
5 DAY PERFORMANCE
+0.32% -
1 MONTH PERFORMANCE
+14.41% -
3 MONTH PERFORMANCE
+9.65% -
6 MONTH PERFORMANCE
+19.05% -
YEAR-TO-DATE PERFORMANCE
+2.50% -
1 YEAR PERFORMANCE
+2.50%
Arbor Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.59 | $15.56 (-0.19%) | $15.94 | $15.51 | 4.86 M | $2.94 B |
| 09/27/2024 | $15.63 | $15.66 (0.19%) | $15.75 | $15.53 | 2.14 M | $2.95 B |
| 09/26/2024 | $15.47 | $15.51 (0.26%) | $15.59 | $15.39 | 2.45 M | $2.93 B |
| 09/25/2024 | $15.51 | $15.23 (-1.81%) | $15.54 | $15.22 | 1.79 M | $2.87 B |
| 09/24/2024 | $15.24 | $15.50 (1.71%) | $15.59 | $15.21 | 2.89 M | $2.92 B |
| 09/23/2024 | $15.00 | $15.19 (1.27%) | $15.20 | $14.91 | 2.23 M | $2.87 B |
| 09/20/2024 | $15.08 | $15.00 (-0.53%) | $15.15 | $14.92 | 3.70 M | $2.83 B |
| 09/19/2024 | $15.30 | $15.16 (-0.92%) | $15.30 | $15.06 | 3.24 M | $2.86 B |
| 09/18/2024 | $14.69 | $15.03 (2.31%) | $15.25 | $14.69 | 5.21 M | $2.84 B |
| 09/17/2024 | $14.63 | $14.68 (0.34%) | $14.79 | $14.58 | 2.48 M | $2.77 B |
| 09/16/2024 | $14.50 | $14.56 (0.41%) | $14.64 | $14.42 | 2.24 M | $2.75 B |
| 09/13/2024 | $14.05 | $14.46 (2.92%) | $14.53 | $14.01 | 4.04 M | $2.73 B |
| 09/12/2024 | $13.47 | $14.00 (3.93%) | $14.01 | $13.12 | 4.47 M | $2.64 B |
| 09/11/2024 | $13.47 | $13.44 (-0.22%) | $13.51 | $13.22 | 1.34 M | $2.54 B |
| 09/10/2024 | $13.49 | $13.55 (0.44%) | $13.61 | $13.31 | 1.66 M | $2.56 B |
| 09/09/2024 | $13.47 | $13.47 (0%) | $13.49 | $13.20 | 1.99 M | $2.54 B |
| 09/06/2024 | $13.14 | $13.40 (1.98%) | $13.41 | $13.11 | 2.70 M | $2.53 B |
| 09/05/2024 | $13.19 | $13.09 (-0.76%) | $13.19 | $13.00 | 1.87 M | $2.47 B |
| 09/04/2024 | $13.16 | $13.04 (-0.91%) | $13.32 | $13.00 | 2.42 M | $2.46 B |
| 09/03/2024 | $13.48 | $13.26 (-1.63%) | $13.52 | $13.12 | 3.35 M | $2.50 B |
| 08/30/2024 | $13.72 | $13.60 (-0.87%) | $13.81 | $13.48 | 2.57 M | $2.57 B |
| 08/29/2024 | $13.70 | $13.68 (-0.15%) | $13.85 | $13.61 | 2.87 M | $2.58 B |
| 08/28/2024 | $13.53 | $13.55 (0.15%) | $13.66 | $13.51 | 1.83 M | $2.56 B |
| 08/27/2024 | $13.50 | $13.61 (0.81%) | $13.66 | $13.43 | 2.70 M | $2.57 B |
| 08/26/2024 | $13.40 | $13.51 (0.82%) | $13.57 | $13.38 | 2.16 M | $2.55 B |
| 08/23/2024 | $13.23 | $13.33 (0.76%) | $13.49 | $13.17 | 2.64 M | $2.51 B |
| 08/22/2024 | $13.15 | $13.16 (0.08%) | $13.24 | $13.10 | 1.96 M | $2.48 B |
| 08/21/2024 | $12.95 | $13.15 (1.54%) | $13.18 | $12.95 | 2.71 M | $2.48 B |
| 08/20/2024 | $13.10 | $12.89 (-1.6%) | $13.12 | $12.89 | 2.87 M | $2.43 B |
| 08/19/2024 | $13.34 | $13.16 (-1.35%) | $13.34 | $13.02 | 4.72 M | $2.48 B |
| 08/16/2024 | $13.33 | $13.38 (0.38%) | $13.47 | $13.24 | 2.87 M | $2.52 B |
| 08/15/2024 | $13.71 | $13.84 (0.95%) | $13.97 | $13.58 | 5.89 M | $2.61 B |
| 08/14/2024 | $13.57 | $13.60 (0.22%) | $13.67 | $13.47 | 1.98 M | $2.57 B |
| 08/13/2024 | $13.54 | $13.51 (-0.22%) | $13.59 | $13.41 | 2.19 M | $2.55 B |
| 08/12/2024 | $13.60 | $13.37 (-1.69%) | $13.75 | $13.35 | 3.03 M | $2.52 B |
| 08/09/2024 | $13.56 | $13.55 (-0.07%) | $13.69 | $13.47 | 1.84 M | $2.56 B |
| 08/08/2024 | $13.49 | $13.51 (0.15%) | $13.61 | $13.28 | 2.01 M | $2.55 B |
| 08/07/2024 | $13.71 | $13.27 (-3.21%) | $13.74 | $13.20 | 3.87 M | $2.50 B |
| 08/06/2024 | $13.40 | $13.58 (1.34%) | $13.69 | $13.18 | 2.76 M | $2.56 B |
| 08/05/2024 | $12.90 | $13.28 (2.95%) | $13.36 | $12.65 | 5.53 M | $2.51 B |
| 08/02/2024 | $12.99 | $13.34 (2.69%) | $13.86 | $12.86 | 6.95 M | $2.52 B |
| 08/01/2024 | $13.55 | $13.20 (-2.58%) | $13.59 | $13.13 | 2.90 M | $2.49 B |
| 07/31/2024 | $13.73 | $13.50 (-1.68%) | $13.81 | $13.50 | 1.97 M | $2.55 B |
| 07/30/2024 | $13.64 | $13.59 (-0.37%) | $13.66 | $13.53 | 1.74 M | $2.56 B |
| 07/29/2024 | $13.70 | $13.54 (-1.17%) | $13.77 | $13.47 | 1.91 M | $2.55 B |
| 07/26/2024 | $13.25 | $13.62 (2.79%) | $13.66 | $13.16 | 2.72 M | $2.57 B |
| 07/25/2024 | $13.06 | $13.03 (-0.23%) | $13.32 | $12.97 | 2.53 M | $2.46 B |
| 07/24/2024 | $13.17 | $13.03 (-1.06%) | $13.28 | $13.03 | 2.49 M | $2.46 B |
| 07/23/2024 | $13.39 | $13.29 (-0.75%) | $13.54 | $13.21 | 3.05 M | $2.51 B |
| 07/22/2024 | $13.18 | $13.39 (1.59%) | $13.41 | $13.05 | 3.40 M | $2.53 B |
| 07/19/2024 | $13.07 | $13.11 (0.31%) | $13.22 | $12.97 | 2.51 M | $2.47 B |
| 07/18/2024 | $13.40 | $13.05 (-2.61%) | $13.54 | $12.87 | 3.69 M | $2.46 B |
| 07/17/2024 | $13.50 | $13.49 (-0.07%) | $14.04 | $13.26 | 6.18 M | $2.55 B |
| 07/16/2024 | $13.25 | $13.71 (3.47%) | $13.80 | $13.15 | 6.88 M | $2.59 B |
| 07/15/2024 | $12.38 | $13.36 (7.92%) | $13.48 | $12.01 | 16.29 M | $2.52 B |
| 07/12/2024 | $15.65 | $12.89 (-17.64%) | $15.90 | $12.25 | 38.42 M | $2.43 B |
| 07/11/2024 | $15.37 | $15.53 (1.04%) | $15.55 | $15.30 | 3.96 M | $2.93 B |
| 07/10/2024 | $15.02 | $15.09 (0.47%) | $15.15 | $14.85 | 3.12 M | $2.85 B |
| 07/09/2024 | $14.89 | $14.85 (-0.27%) | $15.02 | $14.76 | 1.98 M | $2.80 B |
| 07/08/2024 | $14.74 | $14.89 (1.02%) | $14.94 | $14.74 | 1.84 M | $2.81 B |
| 07/05/2024 | $14.67 | $14.74 (0.48%) | $15.03 | $14.64 | 2.82 M | $2.78 B |
| 07/03/2024 | $14.61 | $14.70 (0.62%) | $14.78 | $14.54 | 2.35 M | $2.77 B |
| 07/02/2024 | $14.19 | $14.55 (2.54%) | $14.62 | $14.17 | 2.80 M | $2.75 B |
| 07/01/2024 | $14.35 | $14.19 (-1.11%) | $14.48 | $13.97 | 4.07 M | $2.68 B |