Arbor Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	12.04	12.05	11.71	11.76	11.76	-2.33%	2,441,903
Mar 27, 2025	12.09	12.19	11.97	12.04	12.04	-0.58%	1,669,452
Mar 26, 2025	12.10	12.14	11.99	12.11	12.11	0.08%	2,060,767
Mar 25, 2025	12.25	12.27	12.02	12.10	12.10	-1.06%	2,342,188
Mar 24, 2025	12.33	12.44	12.22	12.23	12.23	-0.33%	2,432,228
Mar 21, 2025	12.33	12.46	12.22	12.27	12.27	-0.73%	4,190,725
Mar 20, 2025	12.32	12.55	12.31	12.36	12.36	0.41%	2,869,699
Mar 19, 2025	12.27	12.45	12.20	12.31	12.31	0.24%	2,461,615
Mar 18, 2025	12.18	12.33	12.11	12.28	12.28	0.41%	2,161,412
Mar 17, 2025	12.40	12.47	12.18	12.23	12.23	-1.45%	3,000,465
Mar 14, 2025	12.20	12.47	12.19	12.41	12.41	2.90%	3,441,305
Mar 13, 2025	12.30	12.35	12.04	12.06	12.06	-1.63%	2,704,657
Mar 12, 2025	12.11	12.32	12.06	12.26	12.26	1.74%	4,102,575
Mar 11, 2025	12.37	12.39	11.86	12.05	12.05	-2.19%	4,910,947
Mar 10, 2025	12.10	12.73	12.08	12.32	12.32	0.74%	6,878,591
Mar 7, 2025	11.81	12.33	11.67	12.23	12.23	-0.49%	5,343,833
Mar 6, 2025	12.31	12.34	12.05	12.29	11.87	-0.16%	4,428,050
Mar 5, 2025	12.34	12.41	12.11	12.31	11.89	0.33%	4,152,878
Mar 4, 2025	11.87	12.37	11.70	12.27	11.85	2.42%	4,090,604
Mar 3, 2025	12.40	12.43	11.76	11.98	11.57	-2.92%	5,973,173
Feb 28, 2025	12.08	12.46	12.01	12.34	11.92	1.90%	3,916,527
Feb 27, 2025	12.30	12.33	12.03	12.11	11.70	-1.22%	4,698,890
Feb 26, 2025	12.14	12.33	12.06	12.26	11.84	1.66%	3,452,486
Feb 25, 2025	11.70	12.13	11.43	12.06	11.65	3.25%	6,441,324
Feb 24, 2025	12.08	12.39	11.46	11.68	11.28	-2.67%	11,909,325
Feb 21, 2025	13.94	14.33	11.87	12.00	11.59	-13.29%	26,654,748
Feb 20, 2025	13.89	13.98	13.79	13.84	13.37	0.14%	3,029,938
Feb 19, 2025	13.70	13.88	13.68	13.82	13.35	0.14%	2,267,869
Feb 18, 2025	13.75	13.86	13.61	13.80	13.33	0.29%	3,871,744
Feb 14, 2025	13.67	13.79	13.67	13.76	13.29	0.88%	1,606,588
Feb 13, 2025	13.75	13.77	13.54	13.64	13.18	-0.22%	2,435,072
Feb 12, 2025	13.55	13.70	13.45	13.67	13.21	-0.65%	2,512,558
Feb 11, 2025	13.62	13.76	13.44	13.76	13.29	0.44%	1,871,147
Feb 10, 2025	13.76	13.91	13.61	13.70	13.24	-0.36%	1,911,851
Feb 7, 2025	13.87	13.89	13.63	13.75	13.28	-0.87%	1,573,991
Feb 6, 2025	13.80	13.88	13.71	13.87	13.40	0.95%	1,416,237
Feb 5, 2025	13.75	13.85	13.68	13.74	13.27	0.07%	1,501,196
Feb 4, 2025	13.51	13.75	13.38	13.73	13.26	1.70%	1,859,273
Feb 3, 2025	13.03	13.56	12.95	13.50	13.04	0.82%	2,709,422
Jan 31, 2025	13.50	13.58	13.26	13.39	12.94	-0.30%	2,868,742
Jan 30, 2025	13.52	13.54	13.30	13.43	12.97	0.37%	2,064,149
Jan 29, 2025	13.36	13.48	13.19	13.38	12.93	0.30%	2,155,904
Jan 28, 2025	13.53	13.59	13.24	13.34	12.89	-1.98%	2,677,834
Jan 27, 2025	13.34	13.64	13.29	13.61	13.15	1.64%	2,303,459
Jan 24, 2025	13.27	13.53	13.27	13.39	12.94	0.60%	1,500,022
Jan 23, 2025	13.24	13.32	13.09	13.31	12.86	0.08%	2,745,111
Jan 22, 2025	13.60	13.63	13.29	13.30	12.85	-2.21%	2,346,371
Jan 21, 2025	13.93	13.94	13.51	13.60	13.14	-1.45%	2,297,231
Jan 17, 2025	13.69	13.86	13.67	13.80	13.33	1.47%	1,851,430
Jan 16, 2025	13.59	13.70	13.50	13.60	13.14	-0.22%	2,105,126