Arbor Realty Trust - Stock Price History | ABR

Historical daily share price chart and data for Arbor Realty Trust since 2021 adjusted for splits. The latest closing stock price for Arbor Realty Trust as of September 20, 2021 is 17.97.
  • The all-time high Arbor Realty Trust stock closing price was 34.05 on February 16, 2007.
  • The Arbor Realty Trust 52-week high stock price is 19.49, which is 8.5% above the current share price.
  • The Arbor Realty Trust 52-week low stock price is 10.68, which is 40.6% below the current share price.
  • The average Arbor Realty Trust stock price for the last 52 weeks is 15.84.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Arbor Realty Trust Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 10.8462 14.1300 15.2400 4.0600 14.1800 -1.18%
2019 12.9688 10.1800 15.5300 10.1800 14.3500 42.50%
2018 10.2464 8.6400 12.6600 7.9700 10.0700 16.55%
2017 8.1698 7.6200 8.8000 7.3000 8.6400 15.82%
2016 7.0477 7.2400 7.9600 6.0400 7.4600 4.34%
2015 6.7959 6.8300 7.4100 6.0400 7.1500 5.61%
2014 6.8930 6.7300 7.3000 6.4400 6.7700 1.65%
2013 7.0909 6.0400 8.3600 5.8700 6.6600 11.19%
2012 5.3672 3.5300 6.4600 3.4800 5.9900 70.17%
2011 4.6784 5.8200 7.1200 3.2000 3.5200 -40.94%
2010 4.3583 1.9700 6.2000 1.9200 5.9600 199.50%
2009 1.8705 3.1700 3.9400 0.5800 1.9900 -32.54%
2008 11.0701 16.2500 18.6900 1.8600 2.9500 -81.69%
2007 24.6699 29.8900 34.0500 16.1100 16.1100 -46.46%
2006 26.1657 26.4200 30.0900 23.5700 30.0900 16.09%
2005 26.8664 24.3500 31.2000 23.5800 25.9200 5.62%
2004 20.8700 20.0000 24.7500 18.5300 24.5400 0.00%
Sector Industry Market Cap Revenue
Finance REIT - Mortgage Trusts $2.570B $0.339B
Arbor Realty Trust is a specialized real estate finance company investing in real estate-related bridge and mezzanine loans, preferred equity, mortgage-related securities and other real estate-related assets.
Stock Name Country Market Cap PE Ratio
Annaly Capital Management Inc (NLY) United States $12.507B 7.16
AGNC Investment (AGNC) United States $8.388B 5.19
STARWOOD PROPERTY TRUST, INC (STWD) United States $7.146B 13.12
New Residential Investment (NRZ) United States $5.128B 8.59
Blackstone Mortgage Trust (BXMT) United States $4.521B 14.04
Hannon Armstrong Sustainable Infrastructure Capital (HASI) United States $4.481B 38.51
Safehold (SAFE) United States $4.298B 68.89
Chimera Investment (CIM) United States $3.575B 9.97
DigitalBridge (DBRG) United States $3.250B 0.00
Apollo Commercial Real Estate Finance (ARI) United States $2.129B 10.95
Two Harbors Investments Corp (TWO) United States $2.047B 6.94
MFA Financial (MFA) United States $2.045B 8.44
IStar Financial (STAR) United States $1.897B 0.00
New York Mortgage Trust (NYMT) United States $1.658B 11.81
Redwood Trust (RWT) United States $1.435B 10.23
Ladder Capital Corp (LADR) United States $1.382B 121.67
Broadmark Realty Capital (BRMK) United States $1.353B 14.37
BrightSpire Capital (BRSP) United States $1.290B 13.43
KKR Real Estate Finance Trust (KREF) United States $1.175B 9.82
Ready Capital Corp (RC) United States $1.079B 7.54
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.904B 8.43
ARMOUR Residential REIT (ARR) United States $0.769B 9.73
Granite Point Mortgage Trust (GPMT) United States $0.740B 11.54
Ares Commercial Real Estate (ACRE) United States $0.723B 10.68
Capstead Mortgage (CMO) United States $0.674B 13.13
Dynex Capital (DX) United States $0.605B 8.62
AFC Gamma (AFCG) United States $0.359B 0.00
Great Ajax (AJX) United States $0.311B 9.96
AG Mortgage Investment Trust (MITT) United States $0.170B 4.49
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.164B 0.00
CIM Commercial Trust (CMCT) United States $0.162B 0.00
Cherry Hill Mortgage Investment (CHMI) United States $0.158B 6.88
Western Asset Mortgage Capital (WMC) United States $0.156B 6.95
Ellington Residential Mortgage REIT (EARN) United States $0.148B 8.15
ACRES Commercial Realty (ACR) United States $0.148B 21.83
Arlington Asset Investment Corp (AAIC) United States $0.122B 15.08
NexPoint Real Estate Finance (NREF) United States $0.113B 9.44