5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
-14.22%
6 MONTH PERFORMANCE
-23.56%
YEAR-TO-DATE PERFORMANCE
-16.82%
1 YEAR PERFORMANCE
-10.21%
Arbor Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.39 | $11.53 (1.23%) | $11.58 | $11.20 | 2.76 M | $2.18 B |
| 04/29/2025 | $11.43 | $11.58 (1.31%) | $11.60 | $11.31 | 2.77 M | $2.19 B |
| 04/28/2025 | $11.29 | $11.51 (1.95%) | $11.57 | $11.29 | 2.30 M | $2.17 B |
| 04/25/2025 | $11.16 | $11.29 (1.16%) | $11.36 | $11.06 | 2.41 M | $2.13 B |
| 04/24/2025 | $11.38 | $11.17 (-1.85%) | $11.43 | $11.09 | 2.79 M | $2.11 B |
| 04/23/2025 | $11.45 | $11.31 (-1.22%) | $11.54 | $11.17 | 2.62 M | $2.14 B |
| 04/22/2025 | $11.00 | $11.22 (2%) | $11.22 | $10.93 | 2.51 M | $2.12 B |
| 04/21/2025 | $10.92 | $10.84 (-0.73%) | $10.94 | $10.59 | 3.46 M | $2.05 B |
| 04/17/2025 | $10.76 | $11.03 (2.51%) | $11.06 | $10.75 | 2.91 M | $2.08 B |
| 04/16/2025 | $10.75 | $10.73 (-0.19%) | $10.99 | $10.68 | 3.02 M | $2.03 B |
| 04/15/2025 | $10.73 | $10.84 (1.03%) | $10.97 | $10.68 | 3.58 M | $2.05 B |
| 04/14/2025 | $10.78 | $10.72 (-0.56%) | $10.94 | $10.43 | 3.10 M | $2.03 B |
| 04/11/2025 | $10.40 | $10.52 (1.15%) | $10.53 | $10.04 | 3.67 M | $1.99 B |
| 04/10/2025 | $10.94 | $10.44 (-4.57%) | $11.00 | $10.18 | 5.09 M | $1.97 B |
| 04/09/2025 | $10.00 | $11.08 (10.8%) | $11.18 | $9.66 | 6.95 M | $2.09 B |
| 04/08/2025 | $11.00 | $10.15 (-7.73%) | $11.04 | $10.00 | 5.09 M | $1.92 B |
| 04/07/2025 | $10.48 | $10.53 (0.48%) | $11.19 | $10.07 | 6.93 M | $1.99 B |
| 04/04/2025 | $11.60 | $11.21 (-3.36%) | $11.65 | $11.08 | 4.72 M | $2.12 B |
| 04/03/2025 | $11.52 | $11.72 (1.74%) | $12.00 | $11.52 | 4.22 M | $2.21 B |
| 04/02/2025 | $11.78 | $11.77 (-0.08%) | $11.90 | $11.70 | 2.12 M | $2.22 B |
| 04/01/2025 | $11.77 | $11.89 (1.02%) | $12.05 | $11.77 | 3.89 M | $2.25 B |
| 03/31/2025 | $11.50 | $11.75 (2.17%) | $11.77 | $11.35 | 3.95 M | $2.22 B |
| 03/28/2025 | $12.04 | $11.76 (-2.33%) | $12.05 | $11.71 | 2.44 M | $2.22 B |
| 03/27/2025 | $12.09 | $12.04 (-0.41%) | $12.19 | $11.97 | 1.67 M | $2.27 B |
| 03/26/2025 | $12.10 | $12.11 (0.08%) | $12.14 | $11.99 | 2.06 M | $2.29 B |
| 03/25/2025 | $12.25 | $12.10 (-1.22%) | $12.27 | $12.02 | 2.34 M | $2.29 B |
| 03/24/2025 | $12.33 | $12.23 (-0.81%) | $12.44 | $12.22 | 2.43 M | $2.31 B |
| 03/21/2025 | $12.33 | $12.27 (-0.49%) | $12.46 | $12.22 | 4.19 M | $2.32 B |
| 03/20/2025 | $12.32 | $12.36 (0.32%) | $12.55 | $12.31 | 2.87 M | $2.34 B |
| 03/19/2025 | $12.27 | $12.31 (0.33%) | $12.45 | $12.20 | 2.46 M | $2.33 B |
| 03/18/2025 | $12.18 | $12.28 (0.82%) | $12.33 | $12.11 | 2.16 M | $2.32 B |
| 03/17/2025 | $12.40 | $12.23 (-1.37%) | $12.47 | $12.18 | 3.00 M | $2.31 B |
| 03/14/2025 | $12.20 | $12.41 (1.72%) | $12.47 | $12.19 | 3.44 M | $2.34 B |
| 03/13/2025 | $12.30 | $12.06 (-1.95%) | $12.35 | $12.04 | 2.70 M | $2.28 B |
| 03/12/2025 | $12.11 | $12.26 (1.24%) | $12.32 | $12.06 | 4.10 M | $2.32 B |
| 03/11/2025 | $12.37 | $12.05 (-2.59%) | $12.39 | $11.86 | 4.91 M | $2.28 B |
| 03/10/2025 | $12.10 | $12.32 (1.82%) | $12.73 | $12.08 | 6.89 M | $2.33 B |
| 03/07/2025 | $11.81 | $12.23 (3.56%) | $12.33 | $11.67 | 5.34 M | $2.31 B |
| 03/06/2025 | $12.31 | $12.29 (-0.16%) | $12.34 | $12.05 | 4.43 M | $2.32 B |
| 03/05/2025 | $12.34 | $12.31 (-0.24%) | $12.41 | $12.11 | 4.15 M | $2.33 B |
| 03/04/2025 | $11.87 | $12.27 (3.37%) | $12.37 | $11.70 | 4.09 M | $2.32 B |
| 03/03/2025 | $12.40 | $11.98 (-3.39%) | $12.43 | $11.76 | 5.97 M | $2.26 B |
| 02/28/2025 | $12.08 | $12.34 (2.15%) | $12.46 | $12.01 | 3.92 M | $2.33 B |
| 02/27/2025 | $12.30 | $12.11 (-1.54%) | $12.33 | $12.03 | 4.70 M | $2.29 B |
| 02/26/2025 | $12.14 | $12.26 (0.99%) | $12.33 | $12.06 | 3.45 M | $2.32 B |
| 02/25/2025 | $11.70 | $12.06 (3.08%) | $12.13 | $11.43 | 6.44 M | $2.28 B |
| 02/24/2025 | $12.08 | $11.68 (-3.31%) | $12.39 | $11.46 | 11.91 M | $2.21 B |
| 02/21/2025 | $13.94 | $12.00 (-13.92%) | $14.33 | $11.87 | 26.65 M | $2.27 B |
| 02/20/2025 | $13.89 | $13.84 (-0.36%) | $13.98 | $13.79 | 3.03 M | $2.61 B |
| 02/19/2025 | $13.70 | $13.82 (0.88%) | $13.88 | $13.68 | 2.27 M | $2.61 B |
| 02/18/2025 | $13.75 | $13.80 (0.36%) | $13.86 | $13.61 | 3.87 M | $2.61 B |
| 02/14/2025 | $13.67 | $13.76 (0.66%) | $13.79 | $13.67 | 1.61 M | $2.60 B |
| 02/13/2025 | $13.75 | $13.64 (-0.8%) | $13.77 | $13.54 | 2.44 M | $2.58 B |
| 02/12/2025 | $13.55 | $13.67 (0.89%) | $13.70 | $13.45 | 2.51 M | $2.58 B |
| 02/11/2025 | $13.62 | $13.76 (1.03%) | $13.76 | $13.44 | 1.87 M | $2.60 B |
| 02/10/2025 | $13.76 | $13.70 (-0.44%) | $13.91 | $13.61 | 1.91 M | $2.59 B |
| 02/07/2025 | $13.87 | $13.75 (-0.87%) | $13.89 | $13.63 | 1.57 M | $2.60 B |
| 02/06/2025 | $13.80 | $13.87 (0.51%) | $13.88 | $13.71 | 1.42 M | $2.62 B |
| 02/05/2025 | $13.75 | $13.74 (-0.07%) | $13.85 | $13.68 | 1.50 M | $2.60 B |
| 02/04/2025 | $13.51 | $13.73 (1.63%) | $13.75 | $13.38 | 1.86 M | $2.59 B |
| 02/03/2025 | $13.03 | $13.50 (3.61%) | $13.56 | $12.95 | 2.71 M | $2.55 B |
| 01/31/2025 | $13.50 | $13.39 (-0.81%) | $13.58 | $13.26 | 2.87 M | $2.53 B |
| 01/30/2025 | $13.52 | $13.43 (-0.67%) | $13.54 | $13.30 | 2.06 M | $2.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
