Arbor Realty Trust - 20 Year Stock Price History | ABR

Historical daily share price chart and data for Arbor Realty Trust since 2004 adjusted for splits and dividends. The latest closing stock price for Arbor Realty Trust as of June 17, 2024 is 14.04.
  • The all-time high Arbor Realty Trust stock closing price was 15.56 on July 28, 2023.
  • The Arbor Realty Trust 52-week high stock price is 17.74, which is 26.4% above the current share price.
  • The Arbor Realty Trust 52-week low stock price is 11.77, which is 16.2% below the current share price.
  • The average Arbor Realty Trust stock price for the last 52 weeks is 14.09.
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
2024 12.8570 14.1067 14.6440 11.3754 14.0400 -1.46%
2023 12.2606 10.9515 15.5602 8.8242 14.2474 33.65%
2022 11.8394 13.6402 13.7649 9.0366 10.6605 -20.69%
2021 12.3793 9.3967 14.9306 9.3967 13.4421 39.42%
2020 6.9849 8.6270 10.0155 2.5375 9.6415 10.05%
2019 7.5949 5.7041 9.2967 5.7041 8.7613 55.27%
2018 5.4251 4.3408 6.8395 4.0042 5.6425 29.99%
2017 3.9274 3.5027 4.3961 3.3556 4.3408 26.58%
2016 3.1063 3.0520 3.5821 2.5462 3.4292 13.77%
2015 2.7413 2.6420 3.0605 2.4902 3.0141 15.09%
2014 2.5698 2.4165 2.7198 2.4165 2.6188 9.51%
2013 2.4554 2.0260 2.8468 2.0260 2.3914 19.02%
2012 1.7399 1.1242 2.1140 1.1083 2.0092 79.22%
2011 1.4900 1.8536 2.2676 1.0191 1.1211 -40.94%
2010 1.3880 0.6274 1.9746 0.6115 1.8981 199.48%
2009 0.5957 1.0096 1.2548 0.1847 0.6338 -32.54%
2008 3.1178 4.3002 4.9459 0.5924 0.9395 -77.96%
2007 6.1207 7.1123 8.2549 4.1921 4.2631 -40.46%
2006 5.9812 5.7024 7.1599 5.3694 7.1599 27.98%
2005 5.5816 4.8295 6.4471 4.7105 5.5944 14.94%
Sector Industry Market Cap Revenue
Finance REIT - Mortgage Trusts $2.581B $1.331B
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 $10.119B 7.49
AGNC Investment (AGNC) United States $7.117B 3.92
STARWOOD PROPERTY TRUST, INC (STWD) United States $6.082B 9.34
Hannon Armstrong Sustainable Infrastructure Capital (HASI) United States $3.584B 13.97
Blackstone Mortgage Trust (BXMT) United States $3.024B 6.38
DigitalBridge (DBRG) United States $2.217B 106.33
Apollo Commercial Real Estate Finance (ARI) United States $1.419B 12.02
Ready Capital Corp (RC) United States $1.395B 7.00
Ladder Capital Corp (LADR) United States $1.389B 9.71
Two Harbors Investments Corp (TWO) United States $1.343B 0.00
Claros Mortgage Trust (CMTG) United States $1.122B 32.36
MFA Financial (MFA) United States $1.109B 7.39
Franklin BSP Realty Trust (FBRT) United States $1.040B 6.72
Chimera Investment (CIM) United States $1.032B 8.55
ARMOUR Residential REIT (ARR) United States $0.953B 4.74
Redwood Trust (RWT) United States $0.859B 18.06
Dynex Capital (DX) United States $0.762B 0.00
BrightSpire Capital (BRSP) United States $0.760B 6.26
KKR Real Estate Finance Trust (KREF) United States $0.644B 5.13
New York Mortgage Trust (NYMT) United States $0.551B 0.00
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.443B 1.90
Ares Commercial Real Estate (ACRE) United States $0.386B 70.80
AFC Gamma (AFCG) United States $0.256B 6.56
NexPoint Real Estate Finance (NREF) United States $0.236B 20.52
AG Mortgage Investment Trust (MITT) United States $0.203B 12.29
Granite Point Mortgage Trust (GPMT) United States $0.161B 17.50
Ellington Credit (EARN) United States $0.142B 7.65
Great Ajax (AJX) United States $0.141B 0.00
Cherry Hill Mortgage Investment (CHMI) United States $0.115B 6.19
ACRES Commercial Realty (ACR) United States $0.102B 7.23
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.046B 0.00
Generation Income Properties (GIPR) United States $0.022B 0.00