5 DAY PERFORMANCE
+69.86%
1 MONTH PERFORMANCE
+72.27%
3 MONTH PERFORMANCE
+4.16%
6 MONTH PERFORMANCE
+9.10%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
-27.64%
Arbor Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.15 | $5.28 (2.52%) | $5.28 | $5.13 | 1.06 M | |
| 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 |
| 06/18/2026 | $5.11 | $5.20 (1.76%) | $5.25 | $5.09 | 5.13 M | $1.01 B |
| 06/17/2026 | $5.13 | $5.10 (-0.58%) | $5.19 | $4.99 | 5.78 M | $990.39 M |
| 06/16/2026 | $5.16 | $5.16 (0%) | $5.25 | $5.13 | 2.79 M | $1.00 B |
| 06/15/2026 | $5.20 | $5.16 (-0.77%) | $5.40 | $5.16 | 3.31 M | $1.00 B |
| 06/12/2026 | $5.20 | $5.21 (0.19%) | $5.30 | $5.16 | 3.08 M | $1.01 B |
| 06/11/2026 | $5.20 | $5.16 (-0.77%) | $5.26 | $5.10 | 3.42 M | $1.00 B |
| 06/10/2026 | $5.32 | $5.20 (-2.26%) | $5.36 | $5.14 | 4.28 M | $1.01 B |
| 06/09/2026 | $5.35 | $5.31 (-0.75%) | $5.53 | $5.27 | 3.21 M | $1.03 B |
| 06/08/2026 | $5.29 | $5.29 (0%) | $5.37 | $5.21 | 3.04 M | $1.03 B |
| 06/05/2026 | $5.51 | $5.25 (-4.72%) | $5.67 | $5.20 | 4.48 M | $1.02 B |
| 06/04/2026 | $5.37 | $5.56 (3.54%) | $5.60 | $5.37 | 4.46 M | $1.08 B |
| 06/03/2026 | $5.36 | $5.30 (-1.12%) | $5.44 | $5.23 | 4.36 M | $1.03 B |
| 06/02/2026 | $5.45 | $5.42 (-0.55%) | $5.54 | $5.38 | 3.79 M | $1.05 B |
| 06/01/2026 | $5.65 | $5.49 (-2.83%) | $5.73 | $5.39 | 6.70 M | $1.07 B |
| 05/29/2026 | $5.64 | $5.75 (1.95%) | $5.76 | $5.60 | 4.39 M | $1.12 B |
| 05/28/2026 | $5.45 | $5.64 (3.49%) | $5.74 | $5.45 | 5.35 M | $1.10 B |
| 05/27/2026 | $5.40 | $5.50 (1.85%) | $5.64 | $5.40 | 3.96 M | $1.07 B |
| 05/26/2026 | $5.57 | $5.43 (-2.51%) | $5.71 | $5.42 | 6.51 M | $1.05 B |
| 05/22/2026 | $5.74 | $5.57 (-2.96%) | $5.76 | $5.50 | 6.09 M | $1.08 B |
| 05/21/2026 | $5.80 | $5.91 (1.9%) | $5.98 | $5.71 | 5.71 M | $1.15 B |
| 05/20/2026 | $5.77 | $5.78 (0.17%) | $5.86 | $5.68 | 4.88 M | $1.12 B |
| 05/19/2026 | $6.02 | $5.81 (-3.49%) | $6.08 | $5.77 | 4.36 M | $1.13 B |
| 05/18/2026 | $5.73 | $6.04 (5.41%) | $6.23 | $5.73 | 6.46 M | $1.17 B |
| 05/15/2026 | $5.75 | $5.79 (0.7%) | $5.99 | $5.67 | 4.12 M | $1.12 B |
| 05/14/2026 | $5.90 | $5.84 (-1.02%) | $5.97 | $5.70 | 6.26 M | $1.13 B |
| 05/13/2026 | $5.81 | $5.88 (1.2%) | $6.00 | $5.69 | 5.63 M | $1.14 B |
| 05/12/2026 | $6.60 | $5.85 (-11.36%) | $6.64 | $5.84 | 14.52 M | $1.14 B |
| 05/11/2026 | $7.16 | $6.66 (-6.98%) | $7.18 | $6.60 | 11.31 M | $1.29 B |
| 05/08/2026 | $7.28 | $7.21 (-0.96%) | $7.49 | $7.04 | 11.95 M | $1.40 B |
| 05/07/2026 | $8.29 | $8.17 (-1.45%) | $8.54 | $8.14 | 7.59 M | $1.59 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.
