5 DAY PERFORMANCE
+37.13%
1 MONTH PERFORMANCE
+35.05%
3 MONTH PERFORMANCE
+3.96%
6 MONTH PERFORMANCE
+21.49%
YEAR-TO-DATE PERFORMANCE
-10.00%
1 YEAR PERFORMANCE
-12.89%
Arbor Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.87 | $8.92 (0.56%) | $9.13 | $8.75 | 3.28 M | $1.75 B |
| 12/05/2025 | $8.95 | $8.85 (-1.12%) | $9.04 | $8.83 | 2.24 M | $1.71 B |
| 12/04/2025 | $9.18 | $8.96 (-2.4%) | $9.19 | $8.88 | 2.21 M | $1.74 B |
| 12/03/2025 | $8.94 | $9.09 (1.68%) | $9.13 | $8.94 | 1.95 M | $1.76 B |
| 12/02/2025 | $8.81 | $8.92 (1.25%) | $8.99 | $8.77 | 2.21 M | $1.73 B |
| 12/01/2025 | $8.86 | $8.81 (-0.56%) | $8.86 | $8.64 | 3.40 M | $1.71 B |
| 11/28/2025 | $9.06 | $8.91 (-1.66%) | $9.08 | $8.87 | 1.64 M | $1.73 B |
| 11/26/2025 | $8.94 | $9.03 (1.01%) | $9.19 | $8.87 | 4.77 M | $1.75 B |
| 11/25/2025 | $8.54 | $8.91 (4.33%) | $9.02 | $8.51 | 4.14 M | $1.73 B |
| 11/24/2025 | $8.48 | $8.49 (0.12%) | $8.52 | $8.26 | 3.54 M | $1.64 B |
| 11/21/2025 | $8.36 | $8.52 (1.91%) | $8.60 | $8.33 | 2.88 M | $1.65 B |
| 11/20/2025 | $8.78 | $8.32 (-5.24%) | $8.84 | $8.32 | 3.60 M | $1.61 B |
| 11/19/2025 | $8.54 | $8.74 (2.34%) | $8.99 | $8.53 | 3.56 M | $1.69 B |
| 11/18/2025 | $8.25 | $8.53 (3.39%) | $8.58 | $8.18 | 4.90 M | $1.65 B |
| 11/17/2025 | $8.73 | $8.25 (-5.5%) | $8.75 | $8.25 | 6.96 M | $1.60 B |
| 11/14/2025 | $8.75 | $8.79 (0.46%) | $8.90 | $8.71 | 3.99 M | $1.70 B |
| 11/13/2025 | $9.22 | $9.08 (-1.52%) | $9.24 | $9.08 | 3.75 M | $1.76 B |
| 11/12/2025 | $9.26 | $9.22 (-0.43%) | $9.34 | $9.20 | 2.63 M | $1.79 B |
| 11/11/2025 | $9.31 | $9.26 (-0.54%) | $9.34 | $9.16 | 2.39 M | $1.79 B |
| 11/10/2025 | $9.25 | $9.25 (0%) | $9.46 | $9.12 | 5.42 M | $1.79 B |
| 11/07/2025 | $9.24 | $9.23 (-0.11%) | $9.36 | $9.02 | 6.40 M | $1.79 B |
| 11/06/2025 | $9.59 | $9.43 (-1.67%) | $9.66 | $9.41 | 2.50 M | $1.83 B |
| 11/05/2025 | $9.57 | $9.57 (0%) | $9.77 | $9.54 | 3.37 M | $1.85 B |
| 11/04/2025 | $9.70 | $9.52 (-1.86%) | $9.76 | $9.52 | 4.48 M | $1.84 B |
| 11/03/2025 | $10.09 | $9.81 (-2.78%) | $10.10 | $9.37 | 7.74 M | $1.90 B |
| 10/31/2025 | $11.17 | $10.09 (-9.67%) | $11.17 | $9.61 | 18.09 M | $1.95 B |
| 10/30/2025 | $11.50 | $11.55 (0.43%) | $11.60 | $11.35 | 3.72 M | $2.24 B |
| 10/29/2025 | $11.66 | $11.54 (-1.03%) | $11.91 | $11.52 | 2.38 M | $2.24 B |
| 10/28/2025 | $11.86 | $11.75 (-0.93%) | $11.93 | $11.64 | 2.30 M | $2.28 B |
| 10/27/2025 | $11.87 | $11.93 (0.51%) | $11.95 | $11.81 | 1.64 M | $2.31 B |
| 10/24/2025 | $11.75 | $11.82 (0.6%) | $11.83 | $11.72 | 1.30 M | $2.27 B |
| 10/23/2025 | $11.80 | $11.66 (-1.19%) | $11.82 | $11.65 | 1.29 M | $2.24 B |
| 10/22/2025 | $11.77 | $11.78 (0.08%) | $11.88 | $11.65 | 1.63 M | $2.26 B |
| 10/21/2025 | $11.80 | $11.80 (0%) | $11.92 | $11.74 | 2.26 M | $2.27 B |
| 10/20/2025 | $11.64 | $11.88 (2.06%) | $11.90 | $11.60 | 1.78 M | $2.28 B |
| 10/17/2025 | $11.81 | $11.64 (-1.44%) | $11.90 | $11.32 | 2.17 M | $2.24 B |
| 10/16/2025 | $11.90 | $11.87 (-0.25%) | $12.18 | $11.76 | 2.73 M | $2.28 B |
| 10/15/2025 | $11.81 | $11.88 (0.59%) | $12.05 | $11.81 | 1.77 M | $2.28 B |
| 10/14/2025 | $11.54 | $11.80 (2.25%) | $11.88 | $11.51 | 1.62 M | $2.27 B |
| 10/13/2025 | $11.45 | $11.62 (1.48%) | $11.63 | $11.37 | 1.72 M | $2.23 B |
| 10/10/2025 | $11.50 | $11.39 (-0.96%) | $11.71 | $11.38 | 2.13 M | $2.19 B |
| 10/09/2025 | $12.12 | $11.52 (-4.95%) | $12.12 | $11.47 | 2.83 M | $2.21 B |
| 10/08/2025 | $12.21 | $12.09 (-0.98%) | $12.21 | $12.01 | 1.69 M | $2.32 B |
| 10/07/2025 | $12.28 | $12.09 (-1.55%) | $12.36 | $12.06 | 1.99 M | $2.32 B |
| 10/06/2025 | $12.43 | $12.28 (-1.21%) | $12.44 | $12.25 | 1.90 M | $2.36 B |
| 10/03/2025 | $12.45 | $12.46 (0.08%) | $12.58 | $12.39 | 2.25 M | $2.40 B |
| 10/02/2025 | $12.34 | $12.43 (0.73%) | $12.45 | $12.20 | 1.98 M | $2.39 B |
| 10/01/2025 | $12.20 | $12.31 (0.9%) | $12.38 | $12.12 | 2.56 M | $2.37 B |
| 09/30/2025 | $12.00 | $12.21 (1.75%) | $12.24 | $11.96 | 1.77 M | $2.35 B |
| 09/29/2025 | $12.07 | $12.02 (-0.41%) | $12.07 | $11.93 | 1.83 M | $2.31 B |
| 09/26/2025 | $11.97 | $12.05 (0.67%) | $12.10 | $11.96 | 2.15 M | $2.32 B |
| 09/25/2025 | $11.91 | $11.95 (0.34%) | $12.03 | $11.86 | 2.24 M | $2.30 B |
| 09/24/2025 | $11.85 | $11.98 (1.1%) | $12.01 | $11.80 | 3.25 M | $2.30 B |
| 09/23/2025 | $11.74 | $11.88 (1.19%) | $11.98 | $11.72 | 2.31 M | $2.28 B |
| 09/22/2025 | $11.87 | $11.74 (-1.1%) | $11.87 | $11.68 | 2.16 M | $2.26 B |
| 09/19/2025 | $11.72 | $11.87 (1.28%) | $11.90 | $11.71 | 4.83 M | $2.28 B |
| 09/18/2025 | $11.78 | $11.65 (-1.1%) | $11.86 | $11.62 | 1.90 M | $2.24 B |
| 09/17/2025 | $11.58 | $11.78 (1.73%) | $12.00 | $11.56 | 3.18 M | $2.26 B |
| 09/16/2025 | $11.67 | $11.54 (-1.11%) | $11.67 | $11.50 | 1.69 M | $2.22 B |
| 09/15/2025 | $11.76 | $11.67 (-0.77%) | $11.80 | $11.55 | 1.99 M | $2.24 B |
| 09/12/2025 | $11.87 | $11.70 (-1.43%) | $11.87 | $11.68 | 1.76 M | $2.25 B |
| 09/11/2025 | $11.77 | $11.89 (1.02%) | $12.03 | $11.71 | 2.10 M | $2.29 B |
| 09/10/2025 | $11.86 | $11.74 (-1.01%) | $11.92 | $11.71 | 1.38 M | $2.26 B |
| 09/09/2025 | $11.99 | $11.84 (-1.25%) | $12.08 | $11.79 | 1.50 M | $2.28 B |
| 09/08/2025 | $12.15 | $11.99 (-1.32%) | $12.15 | $11.90 | 1.90 M | $2.30 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.
