5 DAY PERFORMANCE
+12.51%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
-3.57%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
-0.65%
1 YEAR PERFORMANCE
+5.68%
Arbor Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.11 | $12.28 (1.4%) | $12.33 | $12.06 | 3.07 M | $2.28 B |
| 03/11/2025 | $12.37 | $12.05 (-2.59%) | $12.39 | $11.86 | 4.91 M | $2.28 B |
| 03/10/2025 | $12.10 | $12.32 (1.82%) | $12.73 | $12.08 | 6.89 M | $2.33 B |
| 03/07/2025 | $11.81 | $12.23 (3.56%) | $12.33 | $11.67 | 5.34 M | $2.31 B |
| 03/06/2025 | $12.31 | $12.29 (-0.16%) | $12.34 | $12.05 | 4.43 M | $2.32 B |
| 03/05/2025 | $12.34 | $12.31 (-0.24%) | $12.41 | $12.11 | 4.15 M | $2.33 B |
| 03/04/2025 | $11.87 | $12.27 (3.37%) | $12.37 | $11.70 | 4.09 M | $2.32 B |
| 03/03/2025 | $12.40 | $11.98 (-3.39%) | $12.43 | $11.76 | 5.97 M | $2.26 B |
| 02/28/2025 | $12.08 | $12.34 (2.15%) | $12.46 | $12.01 | 3.92 M | $2.33 B |
| 02/27/2025 | $12.30 | $12.11 (-1.54%) | $12.33 | $12.03 | 4.70 M | $2.29 B |
| 02/26/2025 | $12.14 | $12.26 (0.99%) | $12.33 | $12.06 | 3.45 M | $2.32 B |
| 02/25/2025 | $11.70 | $12.06 (3.08%) | $12.13 | $11.43 | 6.44 M | $2.28 B |
| 02/24/2025 | $12.08 | $11.68 (-3.31%) | $12.39 | $11.46 | 11.91 M | $2.21 B |
| 02/21/2025 | $13.94 | $12.00 (-13.92%) | $14.33 | $11.87 | 26.65 M | $2.27 B |
| 02/20/2025 | $13.89 | $13.84 (-0.36%) | $13.98 | $13.79 | 3.03 M | $2.61 B |
| 02/19/2025 | $13.70 | $13.82 (0.88%) | $13.88 | $13.68 | 2.27 M | $2.61 B |
| 02/18/2025 | $13.75 | $13.80 (0.36%) | $13.86 | $13.61 | 3.87 M | $2.61 B |
| 02/14/2025 | $13.67 | $13.76 (0.66%) | $13.79 | $13.67 | 1.61 M | $2.59 B |
| 02/13/2025 | $13.75 | $13.64 (-0.8%) | $13.77 | $13.54 | 2.44 M | $2.57 B |
| 02/12/2025 | $13.55 | $13.67 (0.89%) | $13.70 | $13.45 | 2.51 M | $2.58 B |
| 02/11/2025 | $13.62 | $13.76 (1.03%) | $13.76 | $13.44 | 1.87 M | $2.59 B |
| 02/10/2025 | $13.76 | $13.70 (-0.44%) | $13.91 | $13.61 | 1.91 M | $2.58 B |
| 02/07/2025 | $13.87 | $13.75 (-0.87%) | $13.89 | $13.63 | 1.57 M | $2.59 B |
| 02/06/2025 | $13.80 | $13.87 (0.51%) | $13.88 | $13.71 | 1.42 M | $2.61 B |
| 02/05/2025 | $13.75 | $13.74 (-0.07%) | $13.85 | $13.68 | 1.50 M | $2.59 B |
| 02/04/2025 | $13.51 | $13.73 (1.63%) | $13.75 | $13.38 | 1.86 M | $2.59 B |
| 02/03/2025 | $13.03 | $13.50 (3.61%) | $13.56 | $12.95 | 2.71 M | $2.54 B |
| 01/31/2025 | $13.50 | $13.39 (-0.81%) | $13.58 | $13.26 | 2.87 M | $2.52 B |
| 01/30/2025 | $13.52 | $13.43 (-0.67%) | $13.54 | $13.30 | 2.06 M | $2.53 B |
| 01/29/2025 | $13.36 | $13.38 (0.15%) | $13.48 | $13.19 | 2.16 M | $2.52 B |
| 01/28/2025 | $13.53 | $13.34 (-1.4%) | $13.59 | $13.24 | 2.68 M | $2.51 B |
| 01/27/2025 | $13.34 | $13.61 (2.02%) | $13.64 | $13.29 | 2.30 M | $2.57 B |
| 01/24/2025 | $13.27 | $13.39 (0.9%) | $13.53 | $13.27 | 1.50 M | $2.52 B |
| 01/23/2025 | $13.24 | $13.31 (0.53%) | $13.32 | $13.09 | 2.75 M | $2.51 B |
| 01/22/2025 | $13.60 | $13.30 (-2.21%) | $13.63 | $13.29 | 2.35 M | $2.51 B |
| 01/21/2025 | $13.93 | $13.60 (-2.37%) | $13.94 | $13.51 | 2.30 M | $2.56 B |
| 01/17/2025 | $13.69 | $13.80 (0.8%) | $13.86 | $13.67 | 1.85 M | $2.60 B |
| 01/16/2025 | $13.59 | $13.60 (0.07%) | $13.70 | $13.50 | 2.11 M | $2.56 B |
| 01/15/2025 | $13.60 | $13.63 (0.22%) | $13.68 | $13.42 | 1.39 M | $2.57 B |
| 01/14/2025 | $13.16 | $13.30 (1.06%) | $13.36 | $13.12 | 2.05 M | $2.51 B |
| 01/13/2025 | $12.96 | $13.16 (1.54%) | $13.18 | $12.71 | 2.67 M | $2.48 B |
| 01/10/2025 | $13.33 | $12.98 (-2.63%) | $13.36 | $12.91 | 4.56 M | $2.45 B |
| 01/08/2025 | $13.52 | $13.49 (-0.22%) | $13.63 | $13.32 | 2.37 M | $2.54 B |
| 01/07/2025 | $13.80 | $13.64 (-1.16%) | $13.88 | $13.51 | 2.27 M | $2.57 B |
| 01/06/2025 | $14.01 | $13.76 (-1.78%) | $14.02 | $13.76 | 1.93 M | $2.59 B |
| 01/03/2025 | $13.83 | $13.98 (1.08%) | $14.03 | $13.76 | 2.33 M | $2.64 B |
| 01/02/2025 | $13.92 | $13.78 (-1.01%) | $14.01 | $13.73 | 1.79 M | $2.60 B |
| 12/31/2024 | $13.79 | $13.85 (0.44%) | $13.95 | $13.72 | 1.88 M | $2.61 B |
| 12/30/2024 | $13.56 | $13.70 (1.03%) | $13.72 | $13.41 | 2.16 M | $2.58 B |
| 12/27/2024 | $13.86 | $13.66 (-1.44%) | $13.92 | $13.59 | 1.91 M | $2.58 B |
| 12/26/2024 | $13.91 | $13.92 (0.07%) | $14.00 | $13.84 | 1.22 M | $2.62 B |
| 12/24/2024 | $13.83 | $14.03 (1.45%) | $14.04 | $13.74 | 1.06 M | $2.64 B |
| 12/23/2024 | $13.78 | $13.83 (0.36%) | $13.84 | $13.61 | 2.05 M | $2.61 B |
| 12/20/2024 | $13.58 | $13.76 (1.33%) | $13.97 | $13.50 | 4.49 M | $2.59 B |
| 12/19/2024 | $13.88 | $13.71 (-1.22%) | $14.04 | $13.71 | 2.22 M | $2.58 B |
| 12/18/2024 | $14.31 | $13.76 (-3.84%) | $14.36 | $13.65 | 3.62 M | $2.59 B |
| 12/17/2024 | $14.38 | $14.22 (-1.11%) | $14.52 | $14.21 | 1.85 M | $2.68 B |
| 12/16/2024 | $14.34 | $14.41 (0.49%) | $14.55 | $14.28 | 1.63 M | $2.72 B |
| 12/13/2024 | $14.25 | $14.45 (1.4%) | $14.45 | $14.14 | 1.70 M | $2.72 B |
| 12/12/2024 | $14.31 | $14.27 (-0.28%) | $14.54 | $14.22 | 1.54 M | $2.69 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.
