5 DAY PERFORMANCE
+66.86%
1 MONTH PERFORMANCE
+52.78%
3 MONTH PERFORMANCE
+13.32%
6 MONTH PERFORMANCE
+8.96%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
-15.91%
Arbor Realty Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $5.11 | $5.20 (1.76%) | $5.25 | $5.09 | 5.12 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 |
| 05/06/2026 | $8.05 | $8.29 (2.98%) | $8.30 | $8.05 | 3.91 M | $1.61 B |
| 05/05/2026 | $7.96 | $8.00 (0.5%) | $8.03 | $7.85 | 2.21 M | $1.55 B |
| 05/04/2026 | $7.95 | $7.88 (-0.88%) | $8.03 | $7.81 | 3.32 M | $1.53 B |
| 05/01/2026 | $7.98 | $7.93 (-0.63%) | $8.04 | $7.83 | 2.06 M | $1.54 B |
| 04/30/2026 | $7.77 | $7.90 (1.67%) | $8.18 | $7.75 | 3.13 M | $1.53 B |
| 04/29/2026 | $8.02 | $7.78 (-2.99%) | $8.02 | $7.73 | 3.73 M | $1.51 B |
| 04/28/2026 | $8.10 | $8.05 (-0.62%) | $8.15 | $8.03 | 1.89 M | $1.56 B |
| 04/27/2026 | $8.00 | $8.07 (0.88%) | $8.13 | $8.00 | 1.71 M | $1.57 B |
| 04/24/2026 | $7.79 | $7.97 (2.31%) | $8.01 | $7.73 | 2.09 M | $1.55 B |
| 04/23/2026 | $8.12 | $7.79 (-4.06%) | $8.14 | $7.67 | 2.84 M | $1.51 B |
| 04/22/2026 | $8.23 | $8.15 (-0.97%) | $8.29 | $8.08 | 2.11 M | $1.58 B |
| 04/21/2026 | $8.13 | $8.16 (0.37%) | $8.26 | $8.11 | 2.65 M | $1.58 B |
| 04/20/2026 | $7.92 | $8.13 (2.65%) | $8.15 | $7.88 | 1.78 M | $1.58 B |
| 04/17/2026 | $8.00 | $8.01 (0.13%) | $8.11 | $7.94 | 2.21 M | $1.56 B |
| 04/16/2026 | $7.88 | $7.89 (0.13%) | $7.95 | $7.83 | 1.81 M | $1.53 B |
| 04/15/2026 | $7.88 | $7.92 (0.51%) | $7.94 | $7.83 | 1.69 M | $1.54 B |
| 04/14/2026 | $7.75 | $7.80 (0.65%) | $7.86 | $7.74 | 1.88 M | $1.51 B |
| 04/13/2026 | $7.48 | $7.70 (2.94%) | $7.74 | $7.37 | 2.65 M | $1.50 B |
| 04/10/2026 | $7.53 | $7.50 (-0.4%) | $7.63 | $7.47 | 1.89 M | $1.46 B |
| 04/09/2026 | $7.47 | $7.53 (0.8%) | $7.56 | $7.40 | 1.56 M | $1.46 B |
| 04/08/2026 | $7.43 | $7.51 (1.08%) | $7.60 | $7.43 | 2.53 M | $1.46 B |
| 04/07/2026 | $7.50 | $7.35 (-2%) | $7.54 | $7.32 | 1.93 M | $1.43 B |
| 04/06/2026 | $7.45 | $7.50 (0.67%) | $7.61 | $7.44 | 1.55 M | $1.46 B |
| 04/02/2026 | $7.38 | $7.50 (1.63%) | $7.52 | $7.32 | 2.38 M | $1.46 B |
| 04/01/2026 | $7.77 | $7.51 (-3.35%) | $7.88 | $7.51 | 2.41 M | $1.46 B |
| 03/31/2026 | $7.48 | $7.71 (3.07%) | $7.74 | $7.32 | 3.03 M | $1.50 B |
| 03/30/2026 | $7.42 | $7.35 (-0.94%) | $7.44 | $7.33 | 2.73 M | $1.43 B |
| 03/27/2026 | $7.55 | $7.35 (-2.65%) | $7.57 | $7.33 | 2.71 M | $1.43 B |
| 03/26/2026 | $7.50 | $7.56 (0.8%) | $7.63 | $7.50 | 2.34 M | $1.47 B |
| 03/25/2026 | $7.43 | $7.60 (2.29%) | $7.63 | $7.41 | 2.80 M | $1.48 B |
| 03/24/2026 | $7.55 | $7.37 (-2.38%) | $7.64 | $7.33 | 4.77 M | $1.43 B |
| 03/23/2026 | $7.52 | $7.58 (0.8%) | $7.75 | $7.49 | 4.11 M | $1.47 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.
