5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
+6.84%
6 MONTH PERFORMANCE
-13.41%
YEAR-TO-DATE PERFORMANCE
-18.84%
1 YEAR PERFORMANCE
-12.80%
Arbor Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $11.16 | $11.25 (0.81%) | $11.29 | $11.06 | 2.03 M | $2.14 B |
| 07/10/2025 | $10.89 | $11.25 (3.31%) | $11.31 | $10.87 | 2.27 M | $2.14 B |
| 07/09/2025 | $11.04 | $10.99 (-0.45%) | $11.10 | $10.95 | 1.49 M | $2.09 B |
| 07/08/2025 | $10.72 | $10.98 (2.43%) | $11.11 | $10.72 | 2.33 M | $2.09 B |
| 07/07/2025 | $10.74 | $10.70 (-0.37%) | $10.88 | $10.65 | 2.47 M | $2.03 B |
| 07/03/2025 | $10.95 | $10.90 (-0.46%) | $11.12 | $10.85 | 1.94 M | $2.07 B |
| 07/02/2025 | $10.93 | $11.06 (1.19%) | $11.06 | $10.80 | 2.48 M | $2.10 B |
| 07/01/2025 | $10.60 | $10.89 (2.74%) | $11.18 | $10.50 | 4.10 M | $2.07 B |
| 06/30/2025 | $10.60 | $10.70 (0.94%) | $10.75 | $10.35 | 5.25 M | $2.03 B |
| 06/27/2025 | $10.75 | $10.56 (-1.77%) | $10.79 | $10.50 | 3.79 M | $2.01 B |
| 06/26/2025 | $10.53 | $10.74 (1.99%) | $10.80 | $10.44 | 2.73 M | $2.04 B |
| 06/25/2025 | $10.50 | $10.45 (-0.48%) | $10.60 | $10.43 | 1.33 M | $1.99 B |
| 06/24/2025 | $10.50 | $10.55 (0.48%) | $10.62 | $10.46 | 1.60 M | $2.01 B |
| 06/23/2025 | $10.01 | $10.44 (4.3%) | $10.47 | $10.01 | 2.77 M | $1.98 B |
| 06/20/2025 | $10.28 | $10.12 (-1.56%) | $10.33 | $10.07 | 3.29 M | $1.92 B |
| 06/18/2025 | $10.13 | $10.23 (0.99%) | $10.38 | $10.09 | 1.93 M | $1.94 B |
| 06/17/2025 | $10.34 | $10.13 (-2.03%) | $10.41 | $10.08 | 2.74 M | $1.93 B |
| 06/16/2025 | $10.43 | $10.38 (-0.48%) | $10.53 | $10.37 | 2.41 M | $1.97 B |
| 06/13/2025 | $10.33 | $10.36 (0.29%) | $10.46 | $10.26 | 2.29 M | $1.97 B |
| 06/12/2025 | $10.43 | $10.53 (0.96%) | $10.64 | $10.31 | 3.02 M | $2.00 B |
| 06/11/2025 | $10.55 | $10.50 (-0.47%) | $10.81 | $10.47 | 3.20 M | $2.00 B |
| 06/10/2025 | $10.46 | $10.44 (-0.19%) | $10.56 | $10.33 | 2.33 M | $1.98 B |
| 06/09/2025 | $10.40 | $10.42 (0.19%) | $10.56 | $10.34 | 3.43 M | $1.98 B |
| 06/06/2025 | $9.96 | $10.26 (3.01%) | $10.35 | $9.92 | 4.99 M | $1.95 B |
| 06/05/2025 | $9.66 | $9.91 (2.59%) | $9.94 | $9.58 | 3.18 M | $1.88 B |
| 06/04/2025 | $9.70 | $9.66 (-0.41%) | $9.78 | $9.60 | 2.82 M | $1.84 B |
| 06/03/2025 | $9.47 | $9.72 (2.64%) | $9.88 | $9.34 | 3.59 M | $1.85 B |
| 06/02/2025 | $9.52 | $9.45 (-0.74%) | $9.52 | $9.28 | 4.06 M | $1.80 B |
| 05/30/2025 | $9.78 | $9.58 (-2.04%) | $9.78 | $9.56 | 3.94 M | $1.82 B |
| 05/29/2025 | $9.88 | $9.84 (-0.4%) | $9.94 | $9.68 | 3.36 M | $1.87 B |
| 05/28/2025 | $9.85 | $9.79 (-0.61%) | $9.95 | $9.72 | 2.82 M | $1.86 B |
| 05/27/2025 | $9.61 | $9.86 (2.6%) | $9.92 | $9.43 | 5.70 M | $1.87 B |
| 05/23/2025 | $8.79 | $9.48 (7.85%) | $9.54 | $8.73 | 8.70 M | $1.80 B |
| 05/22/2025 | $9.06 | $8.92 (-1.55%) | $9.06 | $8.43 | 10.68 M | $1.70 B |
| 05/21/2025 | $9.91 | $9.08 (-8.38%) | $9.95 | $9.00 | 9.76 M | $1.73 B |
| 05/20/2025 | $10.10 | $10.01 (-0.89%) | $10.23 | $9.96 | 4.12 M | $1.90 B |
| 05/19/2025 | $10.34 | $10.17 (-1.64%) | $10.41 | $10.05 | 7.07 M | $1.93 B |
| 05/16/2025 | $10.56 | $10.57 (0.09%) | $10.68 | $10.44 | 3.45 M | $2.01 B |
| 05/15/2025 | $10.80 | $10.84 (0.37%) | $10.93 | $10.71 | 4.09 M | $2.06 B |
| 05/14/2025 | $11.12 | $10.80 (-2.88%) | $11.12 | $10.75 | 3.31 M | $2.05 B |
| 05/13/2025 | $10.85 | $11.09 (2.21%) | $11.22 | $10.80 | 4.13 M | $2.11 B |
| 05/12/2025 | $10.60 | $10.75 (1.42%) | $10.75 | $10.40 | 3.50 M | $2.04 B |
| 05/09/2025 | $10.38 | $10.36 (-0.19%) | $10.45 | $10.20 | 2.75 M | $1.97 B |
| 05/08/2025 | $10.50 | $10.39 (-1.05%) | $10.54 | $10.34 | 3.26 M | $1.97 B |
| 05/07/2025 | $10.33 | $10.44 (1.06%) | $10.47 | $10.26 | 3.30 M | $1.98 B |
| 05/06/2025 | $10.11 | $10.32 (2.08%) | $10.48 | $9.95 | 4.94 M | $1.96 B |
| 05/05/2025 | $10.58 | $10.22 (-3.4%) | $10.77 | $10.22 | 5.86 M | $1.94 B |
| 05/02/2025 | $11.10 | $10.74 (-3.24%) | $11.42 | $10.54 | 8.78 M | $2.04 B |
| 05/01/2025 | $11.69 | $11.08 (-5.22%) | $11.71 | $11.01 | 6.17 M | $2.11 B |
| 04/30/2025 | $11.39 | $11.53 (1.23%) | $11.58 | $11.20 | 2.76 M | $2.19 B |
| 04/29/2025 | $11.43 | $11.58 (1.31%) | $11.60 | $11.31 | 2.77 M | $2.20 B |
| 04/28/2025 | $11.29 | $11.51 (1.95%) | $11.57 | $11.29 | 2.30 M | $2.19 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 |
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.
