5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+2.79%
3 MONTH PERFORMANCE
+27.81%
6 MONTH PERFORMANCE
-3.29%
YEAR-TO-DATE PERFORMANCE
-16.21%
1 YEAR PERFORMANCE
-11.75%
Arbor Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $11.49 | $11.61 (1.04%) | $11.63 | $11.45 | 2.05 M | $2.23 B |
| 08/19/2025 | $11.37 | $11.49 (1.06%) | $11.56 | $11.35 | 2.04 M | $2.21 B |
| 08/18/2025 | $11.57 | $11.44 (-1.12%) | $11.58 | $11.41 | 2.23 M | $2.20 B |
| 08/15/2025 | $11.64 | $11.60 (-0.34%) | $11.69 | $11.55 | 3.04 M | $2.23 B |
| 08/14/2025 | $11.95 | $11.92 (-0.25%) | $12.02 | $11.87 | 3.74 M | $2.29 B |
| 08/13/2025 | $12.04 | $12.07 (0.25%) | $12.19 | $11.84 | 3.97 M | $2.32 B |
| 08/12/2025 | $11.94 | $12.02 (0.67%) | $12.11 | $11.91 | 2.87 M | $2.31 B |
| 08/11/2025 | $11.90 | $11.81 (-0.76%) | $12.02 | $11.75 | 2.44 M | $2.27 B |
| 08/08/2025 | $11.75 | $11.82 (0.6%) | $11.87 | $11.69 | 1.53 M | $2.27 B |
| 08/07/2025 | $11.74 | $11.76 (0.17%) | $11.86 | $11.62 | 1.74 M | $2.26 B |
| 08/06/2025 | $11.75 | $11.66 (-0.77%) | $11.78 | $11.56 | 2.18 M | $2.24 B |
| 08/05/2025 | $11.40 | $11.79 (3.42%) | $11.84 | $11.39 | 2.85 M | $2.27 B |
| 08/04/2025 | $11.31 | $11.39 (0.71%) | $11.49 | $11.25 | 2.10 M | $2.19 B |
| 08/01/2025 | $11.25 | $11.20 (-0.44%) | $11.65 | $10.95 | 5.63 M | $2.15 B |
| 07/31/2025 | $11.42 | $11.16 (-2.28%) | $11.47 | $11.09 | 4.56 M | $2.15 B |
| 07/30/2025 | $11.80 | $11.47 (-2.8%) | $11.85 | $11.35 | 2.66 M | $2.20 B |
| 07/29/2025 | $11.80 | $11.78 (-0.17%) | $11.82 | $11.67 | 1.56 M | $2.26 B |
| 07/28/2025 | $12.08 | $11.78 (-2.48%) | $12.08 | $11.77 | 1.99 M | $2.26 B |
| 07/25/2025 | $12.02 | $12.08 (0.5%) | $12.13 | $11.92 | 1.64 M | $2.30 B |
| 07/24/2025 | $11.98 | $12.02 (0.33%) | $12.22 | $11.95 | 2.68 M | $2.28 B |
| 07/23/2025 | $11.83 | $12.04 (1.78%) | $12.16 | $11.83 | 3.44 M | $2.29 B |
| 07/22/2025 | $11.35 | $11.82 (4.14%) | $12.02 | $11.33 | 6.24 M | $2.25 B |
| 07/21/2025 | $11.22 | $11.29 (0.62%) | $11.40 | $11.20 | 1.99 M | $2.15 B |
| 07/18/2025 | $11.41 | $11.21 (-1.75%) | $11.43 | $11.16 | 2.35 M | $2.13 B |
| 07/17/2025 | $11.30 | $11.35 (0.44%) | $11.48 | $11.22 | 2.33 M | $2.16 B |
| 07/16/2025 | $11.11 | $11.31 (1.8%) | $11.42 | $11.08 | 2.02 M | $2.15 B |
| 07/15/2025 | $11.35 | $11.06 (-2.56%) | $11.39 | $10.65 | 1.54 M | $2.10 B |
| 07/14/2025 | $11.29 | $11.28 (-0.09%) | $11.40 | $11.18 | 2.02 M | $2.14 B |
| 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 |
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.
