Arbor Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	11.95	12.00	11.87	12.00	-	-0.58%	376,827
Aug 13, 2025	12.04	12.19	11.85	12.07	12.07	0.42%	3,966,130
Aug 12, 2025	11.94	12.11	11.91	12.02	12.02	1.78%	2,866,221
Aug 11, 2025	11.90	12.02	11.75	11.81	11.81	-0.08%	2,435,607
Aug 8, 2025	11.75	11.87	11.69	11.82	11.82	0.51%	1,526,466
Aug 7, 2025	11.74	11.86	11.62	11.76	11.76	0.86%	1,742,650
Aug 6, 2025	11.75	11.78	11.56	11.66	11.66	-1.10%	2,180,287
Aug 5, 2025	11.40	11.84	11.39	11.79	11.79	3.51%	2,850,365
Aug 4, 2025	11.31	11.49	11.25	11.39	11.39	1.70%	2,096,235
Aug 1, 2025	11.25	11.65	10.95	11.20	11.20	0.36%	5,625,308
Jul 31, 2025	11.42	11.47	11.09	11.16	11.16	-2.70%	4,561,885
Jul 30, 2025	11.80	11.85	11.35	11.47	11.47	-2.63%	2,659,258
Jul 29, 2025	11.80	11.82	11.67	11.78	11.78	-	1,564,775
Jul 28, 2025	12.08	12.08	11.77	11.78	11.78	-2.48%	1,989,442
Jul 25, 2025	12.02	12.13	11.92	12.08	12.08	0.50%	1,639,986
Jul 24, 2025	11.98	12.22	11.95	12.02	12.02	-0.17%	2,678,571
Jul 23, 2025	11.83	12.16	11.83	12.04	12.04	1.86%	3,439,640
Jul 22, 2025	11.35	12.02	11.33	11.82	11.82	4.69%	6,238,446
Jul 21, 2025	11.22	11.40	11.20	11.29	11.29	0.71%	1,991,021
Jul 18, 2025	11.41	11.43	11.16	11.21	11.21	-1.23%	2,354,199
Jul 17, 2025	11.30	11.48	11.22	11.35	11.35	0.35%	2,334,881
Jul 16, 2025	11.11	11.42	11.08	11.31	11.31	2.26%	2,021,167
Jul 15, 2025	11.35	11.39	10.65	11.06	11.06	-1.95%	1,539,764
Jul 14, 2025	11.29	11.40	11.18	11.28	11.28	0.27%	2,018,935
Jul 11, 2025	11.16	11.29	11.06	11.25	11.25	-	2,026,800
Jul 10, 2025	10.89	11.31	10.87	11.25	11.25	2.37%	2,268,943
Jul 9, 2025	11.04	11.10	10.95	10.99	10.99	0.09%	1,494,128
Jul 8, 2025	10.72	11.11	10.72	10.98	10.98	2.62%	2,334,952
Jul 7, 2025	10.74	10.88	10.65	10.70	10.70	-1.83%	2,472,939
Jul 3, 2025	10.95	11.12	10.85	10.90	10.90	-1.45%	1,941,126
Jul 2, 2025	10.93	11.06	10.80	11.06	11.06	1.56%	2,479,957
Jul 1, 2025	10.60	11.18	10.50	10.89	10.89	1.78%	4,102,569
Jun 30, 2025	10.60	10.75	10.35	10.70	10.70	1.33%	5,252,613
Jun 27, 2025	10.75	10.79	10.50	10.56	10.56	-1.68%	3,785,025
Jun 26, 2025	10.53	10.80	10.44	10.74	10.74	2.78%	2,726,953
Jun 25, 2025	10.50	10.60	10.43	10.45	10.45	-0.95%	1,334,939
Jun 24, 2025	10.50	10.62	10.46	10.55	10.55	1.05%	1,597,262
Jun 23, 2025	10.01	10.47	10.01	10.44	10.44	3.16%	2,770,803
Jun 20, 2025	10.28	10.33	10.07	10.12	10.12	-1.08%	3,286,918
Jun 18, 2025	10.13	10.38	10.09	10.23	10.23	0.99%	1,925,235
Jun 17, 2025	10.34	10.41	10.08	10.13	10.13	-2.41%	2,741,188
Jun 16, 2025	10.43	10.53	10.37	10.38	10.38	0.19%	2,406,763
Jun 13, 2025	10.33	10.46	10.26	10.36	10.36	-1.61%	2,294,919
Jun 12, 2025	10.43	10.64	10.31	10.53	10.53	0.29%	3,021,690
Jun 11, 2025	10.55	10.81	10.47	10.50	10.50	0.57%	3,199,672
Jun 10, 2025	10.46	10.56	10.33	10.44	10.44	0.19%	2,334,974
Jun 9, 2025	10.40	10.56	10.34	10.42	10.42	1.56%	3,432,227
Jun 6, 2025	9.96	10.35	9.92	10.26	10.26	3.53%	4,987,839
Jun 5, 2025	9.66	9.94	9.58	9.91	9.91	2.59%	3,178,873
Jun 4, 2025	9.70	9.78	9.60	9.66	9.66	-0.62%	2,824,890