-
5 DAY PERFORMANCE
-2.58% -
1 MONTH PERFORMANCE
-0.26% -
3 MONTH PERFORMANCE
+9.32% -
6 MONTH PERFORMANCE
+3.07% -
YEAR-TO-DATE PERFORMANCE
-0.33% -
1 YEAR PERFORMANCE
+9.32%
Arbor Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $15.28 | $15.40 (0.79%) | $15.46 | $15.16 | 1.66 M | $2.90 B |
| 10/17/2024 | $15.30 | $15.19 (-0.72%) | $15.33 | $14.97 | 1.42 M | $2.86 B |
| 10/16/2024 | $15.32 | $15.29 (-0.2%) | $15.55 | $15.27 | 2.14 M | $2.88 B |
| 10/15/2024 | $15.30 | $15.17 (-0.85%) | $15.42 | $15.16 | 1.78 M | $2.86 B |
| 10/14/2024 | $15.10 | $15.24 (0.93%) | $15.27 | $15.04 | 1.86 M | $2.87 B |
| 10/11/2024 | $15.20 | $15.05 (-0.99%) | $15.33 | $15.03 | 2.65 M | $2.84 B |
| 10/10/2024 | $15.07 | $15.35 (1.86%) | $15.37 | $15.04 | 3.41 M | $2.89 B |
| 10/09/2024 | $14.84 | $15.14 (2.02%) | $15.23 | $14.79 | 2.21 M | $2.85 B |
| 10/08/2024 | $14.72 | $14.90 (1.22%) | $14.95 | $14.71 | 1.81 M | $2.81 B |
| 10/07/2024 | $14.95 | $14.76 (-1.27%) | $14.96 | $14.66 | 2.07 M | $2.78 B |
| 10/04/2024 | $15.27 | $14.98 (-1.9%) | $15.33 | $14.96 | 1.91 M | $2.82 B |
| 10/03/2024 | $14.99 | $15.10 (0.73%) | $15.11 | $14.89 | 1.82 M | $2.85 B |
| 10/02/2024 | $15.50 | $15.04 (-2.97%) | $15.54 | $14.99 | 2.62 M | $2.84 B |
| 10/01/2024 | $15.50 | $15.48 (-0.13%) | $15.57 | $15.36 | 2.59 M | $2.92 B |
| 09/30/2024 | $15.59 | $15.56 (-0.19%) | $15.94 | $15.51 | 5.25 M | $2.93 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 | $2.92 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 | $2.86 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 | $2.83 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 | $2.74 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 | $2.53 B |
| 09/10/2024 | $13.49 | $13.55 (0.44%) | $13.61 | $13.31 | 1.66 M | $2.55 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 | $2.56 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 | $2.55 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 |