5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
-23.59%
6 MONTH PERFORMANCE
-30.91%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
-42.42%
Arbor Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.80 | $7.70 (-1.28%) | $7.81 | $7.50 | 4.84 M | $1.49 B |
| 01/29/2026 | $7.76 | $7.88 (1.55%) | $7.92 | $7.69 | 3.42 M | $1.53 B |
| 01/28/2026 | $7.82 | $7.74 (-1.02%) | $7.97 | $7.72 | 3.15 M | $1.50 B |
| 01/27/2026 | $7.69 | $7.77 (1.04%) | $7.81 | $7.62 | 3.44 M | $1.51 B |
| 01/26/2026 | $7.72 | $7.70 (-0.26%) | $7.77 | $7.57 | 4.69 M | $1.49 B |
| 01/23/2026 | $7.90 | $7.74 (-2.03%) | $7.93 | $7.74 | 4.58 M | $1.50 B |
| 01/22/2026 | $8.10 | $7.96 (-1.73%) | $8.24 | $7.92 | 3.38 M | $1.54 B |
| 01/21/2026 | $8.08 | $8.06 (-0.25%) | $8.10 | $7.95 | 2.35 M | $1.56 B |
| 01/20/2026 | $8.10 | $8.02 (-0.99%) | $8.14 | $7.99 | 3.00 M | $1.55 B |
| 01/16/2026 | $8.17 | $8.27 (1.22%) | $8.45 | $8.16 | 4.93 M | $1.60 B |
| 01/15/2026 | $8.08 | $8.21 (1.61%) | $8.32 | $7.96 | 4.22 M | $1.59 B |
| 01/14/2026 | $7.74 | $8.08 (4.39%) | $8.10 | $7.69 | 3.26 M | $1.57 B |
| 01/13/2026 | $7.85 | $7.75 (-1.27%) | $7.91 | $7.70 | 3.13 M | $1.50 B |
| 01/12/2026 | $8.01 | $7.81 (-2.5%) | $8.05 | $7.77 | 2.82 M | $1.51 B |
| 01/09/2026 | $7.91 | $8.07 (2.02%) | $8.14 | $7.78 | 3.62 M | $1.56 B |
| 01/08/2026 | $7.69 | $7.79 (1.3%) | $7.92 | $7.58 | 5.18 M | $1.51 B |
| 01/07/2026 | $7.97 | $7.69 (-3.51%) | $8.02 | $7.66 | 4.35 M | $1.49 B |
| 01/06/2026 | $7.97 | $7.96 (-0.13%) | $8.09 | $7.81 | 3.27 M | $1.54 B |
| 01/05/2026 | $7.99 | $7.98 (-0.13%) | $8.19 | $7.92 | 3.90 M | $1.55 B |
| 01/02/2026 | $7.75 | $7.95 (2.58%) | $8.04 | $7.72 | 2.54 M | $1.54 B |
| 12/31/2025 | $7.79 | $7.76 (-0.39%) | $7.85 | $7.74 | 3.94 M | $1.50 B |
| 12/30/2025 | $7.81 | $7.77 (-0.51%) | $7.94 | $7.76 | 3.88 M | $1.51 B |
| 12/29/2025 | $7.91 | $7.83 (-1.01%) | $7.99 | $7.81 | 3.90 M | $1.52 B |
| 12/26/2025 | $7.90 | $7.97 (0.89%) | $7.99 | $7.78 | 2.92 M | $1.54 B |
| 12/24/2025 | $7.70 | $7.93 (2.99%) | $7.93 | $7.69 | 1.68 M | $1.54 B |
| 12/23/2025 | $7.81 | $7.70 (-1.41%) | $7.82 | $7.69 | 4.43 M | $1.49 B |
| 12/22/2025 | $7.81 | $7.81 (0%) | $7.92 | $7.72 | 5.27 M | $1.51 B |
| 12/19/2025 | $8.06 | $7.97 (-1.12%) | $8.14 | $7.94 | 6.80 M | $1.54 B |
| 12/18/2025 | $8.30 | $8.06 (-2.89%) | $8.40 | $8.06 | 3.41 M | $1.56 B |
| 12/17/2025 | $8.40 | $8.28 (-1.43%) | $8.51 | $8.18 | 4.44 M | $1.60 B |
| 12/16/2025 | $8.41 | $8.38 (-0.36%) | $8.54 | $8.35 | 3.11 M | $1.62 B |
| 12/15/2025 | $8.73 | $8.38 (-4.01%) | $8.76 | $8.37 | 3.71 M | $1.62 B |
| 12/12/2025 | $9.02 | $8.87 (-1.66%) | $9.11 | $8.84 | 2.14 M | $1.72 B |
| 12/11/2025 | $9.04 | $9.02 (-0.22%) | $9.30 | $9.00 | 2.80 M | $1.75 B |
| 12/10/2025 | $8.91 | $9.05 (1.57%) | $9.11 | $8.76 | 2.50 M | $1.75 B |
| 12/09/2025 | $8.93 | $8.92 (-0.11%) | $9.06 | $8.85 | 2.70 M | $1.73 B |
| 12/08/2025 | $8.87 | $8.92 (0.56%) | $9.13 | $8.75 | 3.28 M | $1.73 B |
| 12/05/2025 | $8.95 | $8.85 (-1.12%) | $9.04 | $8.83 | 2.24 M | $1.71 B |
| 12/04/2025 | $9.18 | $8.96 (-2.4%) | $9.19 | $8.88 | 2.21 M | $1.74 B |
| 12/03/2025 | $8.94 | $9.09 (1.68%) | $9.13 | $8.94 | 1.95 M | $1.76 B |
| 12/02/2025 | $8.81 | $8.92 (1.25%) | $8.99 | $8.77 | 2.21 M | $1.73 B |
| 12/01/2025 | $8.86 | $8.81 (-0.56%) | $8.86 | $8.64 | 3.40 M | $1.71 B |
| 11/28/2025 | $9.06 | $8.91 (-1.66%) | $9.08 | $8.87 | 1.64 M | $1.73 B |
| 11/26/2025 | $8.94 | $9.03 (1.01%) | $9.19 | $8.87 | 4.77 M | $1.75 B |
| 11/25/2025 | $8.54 | $8.91 (4.33%) | $9.02 | $8.51 | 4.14 M | $1.73 B |
| 11/24/2025 | $8.48 | $8.49 (0.12%) | $8.52 | $8.26 | 3.54 M | $1.64 B |
| 11/21/2025 | $8.36 | $8.52 (1.91%) | $8.60 | $8.33 | 2.88 M | $1.65 B |
| 11/20/2025 | $8.78 | $8.32 (-5.24%) | $8.84 | $8.32 | 3.60 M | $1.61 B |
| 11/19/2025 | $8.54 | $8.74 (2.34%) | $8.99 | $8.53 | 3.56 M | $1.69 B |
| 11/18/2025 | $8.25 | $8.53 (3.39%) | $8.58 | $8.18 | 4.90 M | $1.65 B |
| 11/17/2025 | $8.73 | $8.25 (-5.5%) | $8.75 | $8.25 | 6.96 M | $1.60 B |
| 11/14/2025 | $8.75 | $8.79 (0.46%) | $8.90 | $8.71 | 3.99 M | $1.70 B |
| 11/13/2025 | $9.22 | $9.08 (-1.52%) | $9.24 | $9.08 | 3.75 M | $1.76 B |
| 11/12/2025 | $9.26 | $9.22 (-0.43%) | $9.34 | $9.20 | 2.63 M | $1.79 B |
| 11/11/2025 | $9.31 | $9.26 (-0.54%) | $9.34 | $9.16 | 2.39 M | $1.79 B |
| 11/10/2025 | $9.25 | $9.25 (0%) | $9.46 | $9.12 | 5.42 M | $1.79 B |
| 11/07/2025 | $9.24 | $9.23 (-0.11%) | $9.36 | $9.02 | 6.40 M | $1.79 B |
| 11/06/2025 | $9.59 | $9.43 (-1.67%) | $9.66 | $9.41 | 2.50 M | $1.83 B |
| 11/05/2025 | $9.57 | $9.57 (0%) | $9.77 | $9.54 | 3.37 M | $1.85 B |
| 11/04/2025 | $9.70 | $9.52 (-1.86%) | $9.76 | $9.52 | 4.48 M | $1.84 B |
| 11/03/2025 | $10.09 | $9.81 (-2.78%) | $10.10 | $9.37 | 7.74 M | $1.90 B |
| 10/31/2025 | $11.17 | $10.09 (-9.67%) | $11.17 | $9.61 | 18.09 M | $1.95 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.
