5 DAY PERFORMANCE
+89.96%
1 MONTH PERFORMANCE
+63.97%
3 MONTH PERFORMANCE
+68.18%
6 MONTH PERFORMANCE
+13.32%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
-27.51%
Arbor Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.31 | $4.34 (0.7%) | $4.43 | $4.26 | 4.82 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 |
| 08/05/2026 | $5.22 | $5.17 (-0.96%) | $5.24 | $5.05 | 4.46 M | $986.47 M |
| 08/04/2026 | $5.14 | $5.22 (1.56%) | $5.27 | $5.09 | 5.37 M | $996.01 M |
| 08/03/2026 | $5.05 | $5.16 (2.18%) | $5.26 | $4.97 | 7.51 M | $984.56 M |
| 07/31/2026 | $4.77 | $5.01 (5.03%) | $5.03 | $4.73 | 8.88 M | $955.94 M |
| 07/30/2026 | $5.05 | $4.79 (-5.15%) | $5.08 | $4.77 | 6.54 M | $913.96 M |
| 07/29/2026 | $5.08 | $5.08 (0%) | $5.15 | $5.04 | 3.25 M | $969.30 M |
| 07/28/2026 | $5.09 | $5.09 (0%) | $5.15 | $5.06 | 2.75 M | $971.21 M |
| 07/27/2026 | $5.01 | $5.08 (1.4%) | $5.11 | $5.01 | 3.52 M | $969.30 M |
| 07/24/2026 | $5.04 | $4.99 (-0.99%) | $5.10 | $4.99 | 2.24 M | $969.03 M |
| 07/23/2026 | $5.03 | $5.02 (-0.2%) | $5.05 | $4.92 | 3.65 M | $974.86 M |
| 07/22/2026 | $5.16 | $5.04 (-2.33%) | $5.17 | $4.98 | 2.63 M | $978.74 M |
| 07/21/2026 | $5.00 | $5.10 (2%) | $5.15 | $5.00 | 2.87 M | $990.39 M |
| 07/20/2026 | $5.14 | $5.03 (-2.14%) | $5.16 | $4.98 | 3.48 M | $976.80 M |
| 07/17/2026 | $5.24 | $5.18 (-1.15%) | $5.37 | $5.13 | 3.61 M | $1.01 B |
| 07/16/2026 | $5.13 | $5.15 (0.39%) | $5.24 | $5.12 | 3.78 M | $1.00 B |
| 07/15/2026 | $5.07 | $5.05 (-0.39%) | $5.16 | $5.03 | 2.75 M | $980.68 M |
| 07/14/2026 | $4.90 | $5.00 (2.04%) | $5.06 | $4.87 | 3.05 M | $970.97 M |
| 07/13/2026 | $5.03 | $4.91 (-2.39%) | $5.10 | $4.89 | 3.05 M | $953.50 M |
| 07/10/2026 | $4.99 | $5.05 (1.2%) | $5.13 | $4.97 | 2.53 M | $980.68 M |
| 07/09/2026 | $4.92 | $4.96 (0.81%) | $4.99 | $4.86 | 3.40 M | $963.21 M |
| 07/08/2026 | $4.91 | $4.92 (0.2%) | $5.05 | $4.86 | 4.16 M | $955.44 M |
| 07/07/2026 | $4.98 | $4.94 (-0.8%) | $5.08 | $4.93 | 4.43 M | $959.32 M |
| 07/06/2026 | $5.22 | $4.98 (-4.6%) | $5.36 | $4.97 | 5.27 M | $967.09 M |
| 07/02/2026 | $5.27 | $5.27 (0%) | $5.38 | $5.14 | 5.48 M | $1.02 B |
| 07/01/2026 | $5.35 | $5.36 (0.19%) | $5.48 | $5.28 | 10.63 M | $1.04 B |
| 06/30/2026 | $5.37 | $5.42 (0.93%) | $5.49 | $5.36 | 2.49 M | $1.05 B |
| 06/29/2026 | $5.33 | $5.34 (0.19%) | $5.48 | $5.30 | 3.45 M | $1.04 B |
| 06/26/2026 | $5.11 | $5.40 (5.68%) | $5.40 | $5.08 | 5.45 M | $1.05 B |
| 06/25/2026 | $5.11 | $5.12 (0.2%) | $5.21 | $5.09 | 2.49 M | $994.28 M |
| 06/24/2026 | $5.14 | $5.09 (-0.97%) | $5.25 | $5.08 | 3.37 M | $988.45 M |
| 06/23/2026 | $5.04 | $5.10 (1.19%) | $5.16 | $5.04 | 2.46 M | $990.39 M |
| 06/22/2026 | $5.16 | $5.06 (-1.94%) | $5.27 | $5.03 | 3.55 M | $982.63 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.
