5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
+13.47%
3 MONTH PERFORMANCE
+9.10%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
-17.54%
Arbor Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.09 | $8.23 (1.67%) | $8.24 | $8.05 | 2.36 M | $1.60 B |
| 05/05/2026 | $7.96 | $8.00 (0.5%) | $8.03 | $7.85 | 2.21 M | $1.57 B |
| 05/04/2026 | $7.95 | $7.88 (-0.88%) | $8.03 | $7.81 | 3.32 M | $1.54 B |
| 05/01/2026 | $7.98 | $7.93 (-0.63%) | $8.04 | $7.83 | 2.06 M | $1.55 B |
| 04/30/2026 | $7.77 | $7.90 (1.67%) | $8.18 | $7.75 | 3.13 M | $1.55 B |
| 04/29/2026 | $8.02 | $7.78 (-2.99%) | $8.02 | $7.73 | 3.73 M | $1.52 B |
| 04/28/2026 | $8.10 | $8.05 (-0.62%) | $8.15 | $8.03 | 1.89 M | $1.58 B |
| 04/27/2026 | $8.00 | $8.07 (0.88%) | $8.13 | $8.00 | 1.71 M | $1.58 B |
| 04/24/2026 | $7.79 | $7.97 (2.31%) | $8.01 | $7.73 | 2.09 M | $1.56 B |
| 04/23/2026 | $8.12 | $7.79 (-4.06%) | $8.14 | $7.67 | 2.84 M | $1.52 B |
| 04/22/2026 | $8.23 | $8.15 (-0.97%) | $8.29 | $8.08 | 2.11 M | $1.60 B |
| 04/21/2026 | $8.13 | $8.16 (0.37%) | $8.26 | $8.11 | 2.65 M | $1.60 B |
| 04/20/2026 | $7.92 | $8.13 (2.65%) | $8.15 | $7.88 | 1.78 M | $1.59 B |
| 04/17/2026 | $8.00 | $8.01 (0.13%) | $8.11 | $7.94 | 2.21 M | $1.57 B |
| 04/16/2026 | $7.88 | $7.89 (0.13%) | $7.95 | $7.83 | 1.81 M | $1.54 B |
| 04/15/2026 | $7.88 | $7.92 (0.51%) | $7.94 | $7.83 | 1.69 M | $1.55 B |
| 04/14/2026 | $7.75 | $7.80 (0.65%) | $7.86 | $7.74 | 1.88 M | $1.53 B |
| 04/13/2026 | $7.48 | $7.70 (2.94%) | $7.74 | $7.37 | 2.65 M | $1.51 B |
| 04/10/2026 | $7.53 | $7.50 (-0.4%) | $7.63 | $7.47 | 1.89 M | $1.47 B |
| 04/09/2026 | $7.47 | $7.53 (0.8%) | $7.56 | $7.40 | 1.56 M | $1.47 B |
| 04/08/2026 | $7.43 | $7.51 (1.08%) | $7.60 | $7.43 | 2.53 M | $1.47 B |
| 04/07/2026 | $7.50 | $7.35 (-2%) | $7.54 | $7.32 | 1.93 M | $1.44 B |
| 04/06/2026 | $7.45 | $7.50 (0.67%) | $7.61 | $7.44 | 1.55 M | $1.47 B |
| 04/02/2026 | $7.38 | $7.50 (1.63%) | $7.52 | $7.32 | 2.38 M | $1.47 B |
| 04/01/2026 | $7.77 | $7.51 (-3.35%) | $7.88 | $7.51 | 2.41 M | $1.47 B |
| 03/31/2026 | $7.48 | $7.71 (3.07%) | $7.74 | $7.32 | 3.03 M | $1.51 B |
| 03/30/2026 | $7.42 | $7.35 (-0.94%) | $7.44 | $7.33 | 2.73 M | $1.44 B |
| 03/27/2026 | $7.55 | $7.35 (-2.65%) | $7.57 | $7.33 | 2.71 M | $1.44 B |
| 03/26/2026 | $7.50 | $7.56 (0.8%) | $7.63 | $7.50 | 2.34 M | $1.48 B |
| 03/25/2026 | $7.43 | $7.60 (2.29%) | $7.63 | $7.41 | 2.80 M | $1.49 B |
| 03/24/2026 | $7.55 | $7.37 (-2.38%) | $7.64 | $7.33 | 4.77 M | $1.44 B |
| 03/23/2026 | $7.52 | $7.58 (0.8%) | $7.75 | $7.49 | 4.11 M | $1.48 B |
| 03/20/2026 | $7.86 | $7.51 (-4.45%) | $7.86 | $7.46 | 6.26 M | $1.47 B |
| 03/19/2026 | $7.68 | $7.83 (1.95%) | $7.87 | $7.65 | 2.97 M | $1.53 B |
| 03/18/2026 | $7.71 | $7.71 (0%) | $7.77 | $7.61 | 3.50 M | $1.51 B |
| 03/17/2026 | $7.82 | $7.78 (-0.51%) | $7.95 | $7.75 | 2.21 M | $1.52 B |
| 03/16/2026 | $7.74 | $7.70 (-0.52%) | $7.84 | $7.70 | 2.80 M | $1.51 B |
| 03/13/2026 | $7.85 | $7.67 (-2.29%) | $7.90 | $7.64 | 2.12 M | $1.50 B |
| 03/12/2026 | $7.90 | $7.84 (-0.76%) | $7.98 | $7.80 | 2.66 M | $1.53 B |
| 03/11/2026 | $7.85 | $7.98 (1.66%) | $8.00 | $7.76 | 3.11 M | $1.56 B |
| 03/10/2026 | $8.15 | $7.87 (-3.44%) | $8.20 | $7.86 | 3.95 M | $1.54 B |
| 03/09/2026 | $8.61 | $8.50 (-1.28%) | $8.62 | $8.16 | 5.28 M | $1.66 B |
| 03/06/2026 | $8.55 | $8.69 (1.64%) | $8.70 | $8.47 | 5.18 M | $1.70 B |
| 03/05/2026 | $8.73 | $8.59 (-1.6%) | $8.80 | $8.51 | 5.11 M | $1.68 B |
| 03/04/2026 | $8.51 | $8.85 (4%) | $8.90 | $8.45 | 5.92 M | $1.73 B |
| 03/03/2026 | $8.38 | $8.38 (0%) | $8.43 | $8.16 | 4.74 M | $1.64 B |
| 03/02/2026 | $7.76 | $8.59 (10.7%) | $8.64 | $7.74 | 9.78 M | $1.68 B |
| 02/27/2026 | $7.57 | $7.93 (4.76%) | $8.04 | $7.47 | 12.52 M | $1.55 B |
| 02/26/2026 | $7.23 | $7.26 (0.41%) | $7.31 | $7.14 | 3.99 M | $1.42 B |
| 02/25/2026 | $7.31 | $7.17 (-1.92%) | $7.35 | $7.11 | 4.74 M | $1.40 B |
| 02/24/2026 | $7.45 | $7.29 (-2.15%) | $7.46 | $7.27 | 3.36 M | $1.43 B |
| 02/23/2026 | $7.39 | $7.42 (0.41%) | $7.53 | $7.34 | 3.59 M | $1.45 B |
| 02/20/2026 | $7.48 | $7.45 (-0.4%) | $7.59 | $7.36 | 4.09 M | $1.44 B |
| 02/19/2026 | $7.36 | $7.47 (1.49%) | $7.51 | $7.32 | 3.61 M | $1.45 B |
| 02/18/2026 | $7.36 | $7.40 (0.54%) | $7.55 | $7.31 | 4.04 M | $1.43 B |
| 02/17/2026 | $7.70 | $7.33 (-4.81%) | $7.72 | $7.20 | 5.86 M | $1.42 B |
| 02/13/2026 | $7.45 | $7.72 (3.62%) | $7.88 | $7.39 | 4.99 M | $1.50 B |
| 02/12/2026 | $7.65 | $7.42 (-3.01%) | $7.76 | $7.30 | 6.22 M | $1.44 B |
| 02/11/2026 | $7.89 | $7.60 (-3.68%) | $7.89 | $7.59 | 5.26 M | $1.47 B |
| 02/10/2026 | $7.88 | $7.86 (-0.25%) | $7.95 | $7.80 | 4.32 M | $1.52 B |
| 02/09/2026 | $7.63 | $7.82 (2.49%) | $7.84 | $7.59 | 4.72 M | $1.52 B |
| 02/06/2026 | $7.75 | $7.80 (0.65%) | $7.81 | $7.62 | 3.70 M | $1.51 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.
