5 DAY PERFORMANCE
+297.66%
1 MONTH PERFORMANCE
+143.84%
3 MONTH PERFORMANCE
+65.89%
6 MONTH PERFORMANCE
+2.65%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
-9.76%
Arbor Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $1.65 | $1.64 (-0.91%) | $1.70 | $1.61 | 1.52 M | |
| 11/05/2026 | $1.76 | $1.66 (-5.68%) | $1.78 | $1.58 | 11.51 M | $280.40 M |
| 11/04/2026 | $1.77 | $1.79 (1.13%) | $1.93 | $1.74 | 9.29 M | $302.36 M |
| 11/03/2026 | $1.88 | $1.75 (-6.91%) | $1.89 | $1.71 | 10.83 M | $295.60 M |
| 11/02/2026 | $2.08 | $1.90 (-8.65%) | $2.09 | $1.89 | 19.86 M | $320.94 M |
| 10/30/2026 | $2.48 | $2.14 (-13.71%) | $2.50 | $2.01 | 23.69 M | $361.48 M |
| 10/29/2026 | $2.97 | $3.02 (1.68%) | $3.07 | $2.94 | 8.44 M | $510.13 M |
| 10/28/2026 | $2.90 | $2.95 (1.72%) | $2.98 | $2.87 | 6.32 M | $498.30 M |
| 10/27/2026 | $2.91 | $2.88 (-1.03%) | $2.91 | $2.84 | 32.84 M | $486.48 M |
| 10/26/2026 | $2.94 | $2.89 (-1.7%) | $2.95 | $2.82 | 9.50 M | $488.17 M |
| 10/23/2026 | $2.91 | $2.92 (0.34%) | $2.94 | $2.78 | 9.23 M | $557.16 M |
| 10/22/2026 | $2.92 | $2.96 (1.37%) | $3.04 | $2.86 | 6.43 M | $564.79 M |
| 10/21/2026 | $2.93 | $2.90 (-1.02%) | $2.98 | $2.85 | 7.78 M | $553.34 M |
| 10/20/2026 | $2.68 | $2.89 (7.84%) | $2.94 | $2.65 | 9.78 M | $551.43 M |
| 10/19/2026 | $2.69 | $2.67 (-0.74%) | $2.70 | $2.53 | 7.96 M | $509.45 M |
| 10/16/2026 | $2.80 | $2.69 (-3.93%) | $2.84 | $2.67 | 7.16 M | $513.27 M |
| 10/15/2026 | $2.66 | $2.80 (5.26%) | $2.97 | $2.62 | 9.14 M | $534.26 M |
| 10/14/2026 | $2.79 | $2.61 (-6.45%) | $2.79 | $2.58 | 7.50 M | $498.01 M |
| 10/13/2026 | $2.85 | $2.81 (-1.4%) | $2.99 | $2.76 | 9.06 M | $536.17 M |
| 10/12/2026 | $2.84 | $2.83 (-0.35%) | $2.87 | $2.77 | 9.12 M | $539.98 M |
| 10/09/2026 | $3.03 | $2.87 (-5.28%) | $3.04 | $2.78 | 12.50 M | $547.62 M |
| 10/08/2026 | $3.22 | $3.09 (-4.04%) | $3.32 | $3.08 | 7.98 M | $589.59 M |
| 10/07/2026 | $3.48 | $3.25 (-6.61%) | $3.48 | $3.22 | 7.85 M | $620.12 M |
| 10/06/2026 | $3.51 | $3.49 (-0.57%) | $3.59 | $3.45 | 5.89 M | $665.92 M |
| 10/05/2026 | $3.63 | $3.47 (-4.41%) | $3.63 | $3.40 | 8.13 M | $662.10 M |
| 10/02/2026 | $3.73 | $3.56 (-4.56%) | $3.76 | $3.55 | 6.16 M | $679.27 M |
| 10/01/2026 | $3.84 | $3.71 (-3.39%) | $3.85 | $3.63 | 6.97 M | $707.89 M |
| 09/30/2026 | $4.01 | $3.86 (-3.74%) | $4.03 | $3.76 | 9.02 M | $736.51 M |
| 09/29/2026 | $3.98 | $3.97 (-0.25%) | $4.01 | $3.86 | 6.13 M | $757.50 M |
| 09/28/2026 | $4.00 | $4.08 (2%) | $4.10 | $3.87 | 5.46 M | $778.49 M |
| 09/25/2026 | $4.10 | $4.03 (-1.71%) | $4.12 | $4.02 | 4.54 M | $768.95 M |
| 09/24/2026 | $4.18 | $4.07 (-2.63%) | $4.20 | $4.06 | 7.30 M | $776.58 M |
| 09/23/2026 | $4.36 | $4.19 (-3.9%) | $4.37 | $4.18 | 3.71 M | $799.48 M |
| 09/22/2026 | $4.41 | $4.39 (-0.45%) | $4.46 | $4.30 | 4.61 M | $837.64 M |
| 09/21/2026 | $4.31 | $4.34 (0.7%) | $4.43 | $4.26 | 4.83 M | $828.10 M |
| 09/18/2026 | $4.45 | $4.28 (-3.82%) | $4.45 | $4.24 | 11.56 M | $816.65 M |
| 09/17/2026 | $4.57 | $4.48 (-1.97%) | $4.60 | $4.44 | 6.46 M | $854.81 M |
| 09/16/2026 | $4.54 | $4.52 (-0.44%) | $4.60 | $4.50 | 3.92 M | $862.45 M |
| 09/15/2026 | $4.65 | $4.52 (-2.8%) | $4.65 | $4.52 | 4.04 M | $862.45 M |
| 09/14/2026 | $4.72 | $4.65 (-1.48%) | $4.79 | $4.65 | 3.80 M | $887.25 M |
| 09/11/2026 | $4.85 | $4.72 (-2.68%) | $4.89 | $4.72 | 3.95 M | $900.61 M |
| 09/10/2026 | $4.94 | $4.81 (-2.63%) | $4.94 | $4.80 | 4.39 M | $917.78 M |
| 09/09/2026 | $5.04 | $4.92 (-2.38%) | $5.11 | $4.91 | 4.15 M | $938.77 M |
| 09/08/2026 | $5.21 | $5.01 (-3.84%) | $5.23 | $5.01 | 3.91 M | $955.94 M |
| 09/04/2026 | $5.12 | $5.25 (2.54%) | $5.25 | $5.12 | 2.89 M | $1.00 B |
| 09/03/2026 | $5.20 | $5.19 (-0.19%) | $5.27 | $5.05 | 3.05 M | $990.29 M |
| 09/02/2026 | $5.02 | $5.16 (2.79%) | $5.22 | $5.00 | 4.11 M | $984.56 M |
| 09/01/2026 | $5.00 | $4.95 (-1%) | $5.00 | $4.91 | 3.45 M | $944.49 M |
| 08/31/2026 | $5.04 | $5.01 (-0.6%) | $5.15 | $5.00 | 3.24 M | $955.94 M |
| 08/28/2026 | $5.03 | $5.06 (0.6%) | $5.09 | $5.02 | 3.52 M | $965.48 M |
| 08/27/2026 | $5.06 | $5.03 (-0.59%) | $5.13 | $5.03 | 3.82 M | $959.76 M |
| 08/26/2026 | $5.14 | $5.06 (-1.56%) | $5.15 | $5.03 | 2.05 M | $965.48 M |
| 08/25/2026 | $5.25 | $5.15 (-1.9%) | $5.25 | $5.15 | 2.43 M | $982.66 M |
| 08/24/2026 | $5.15 | $5.25 (1.94%) | $5.28 | $5.15 | 3.08 M | $1.00 B |
| 08/21/2026 | $5.19 | $5.19 (0%) | $5.29 | $5.14 | 3.95 M | $990.29 M |
| 08/20/2026 | $5.10 | $5.18 (1.57%) | $5.20 | $5.05 | 3.60 M | $988.38 M |
| 08/19/2026 | $4.97 | $5.17 (4.02%) | $5.26 | $4.96 | 6.74 M | $986.47 M |
| 08/18/2026 | $4.97 | $4.90 (-1.41%) | $5.03 | $4.89 | 2.93 M | $934.95 M |
| 08/17/2026 | $5.07 | $5.00 (-1.38%) | $5.09 | $4.97 | 4.01 M | $954.03 M |
| 08/14/2026 | $5.09 | $5.09 (0%) | $5.21 | $5.05 | 3.11 M | $971.21 M |
| 08/13/2026 | $5.26 | $5.26 (0%) | $5.33 | $5.18 | 4.55 M | $1.00 B |
| 08/12/2026 | $5.35 | $5.22 (-2.43%) | $5.38 | $5.22 | 2.49 M | $996.01 M |
| 08/11/2026 | $5.38 | $5.35 (-0.56%) | $5.48 | $5.31 | 3.13 M | $1.02 B |
| 08/10/2026 | $5.32 | $5.36 (0.75%) | $5.37 | $5.19 | 2.73 M | $1.02 B |
| 08/07/2026 | $5.13 | $5.35 (4.29%) | $5.35 | $5.13 | 3.67 M | $1.02 B |
| 08/06/2026 | $5.22 | $5.13 (-1.72%) | $5.25 | $5.11 | 3.77 M | $978.84 M |
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.
