Arbor Realty Trust - 21 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 November 10, 2025 is 9.25.
- The all-time high Arbor Realty Trust stock closing price was 13.92 on September 27, 2024.
- The Arbor Realty Trust 52-week high stock price is 15.66, which is 69.3% above the current share price.
- The Arbor Realty Trust 52-week low stock price is 8.43, which is 8.9% below the current share price.
- The average Arbor Realty Trust stock price for the last 52 weeks is 12.00.
| Arbor Realty Trust Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 11.1983 | 12.6044 | 12.7874 | 8.6955 | 9.2500 | -26.98% |
| 2024 | 11.9420 | 12.1591 | 13.9161 | 9.8050 | 12.6685 | 3.16% |
| 2023 | 10.6389 | 9.7245 | 13.4533 | 7.6225 | 12.2805 | 29.73% |
| 2022 | 10.5150 | 12.1171 | 12.2279 | 8.0260 | 9.4661 | -20.73% |
| 2021 | 10.9969 | 8.3454 | 13.2648 | 8.3454 | 11.9411 | 39.45% |
| 2020 | 6.2009 | 7.6620 | 8.8949 | 2.2508 | 8.5628 | 10.04% |
| 2019 | 6.7470 | 5.0688 | 8.2541 | 5.0688 | 7.7813 | 55.19% |
| 2018 | 4.8767 | 3.9014 | 6.1511 | 3.5988 | 5.0140 | 28.52% |
| 2017 | 3.5299 | 3.1477 | 3.9510 | 3.0155 | 3.9014 | 26.60% |
| 2016 | 2.7906 | 2.7417 | 3.2189 | 2.2872 | 3.0816 | 13.81% |
| 2015 | 2.4616 | 2.3723 | 2.7492 | 2.2363 | 2.7076 | 15.14% |
| 2014 | 2.3075 | 2.1695 | 2.4423 | 2.1695 | 2.3515 | 9.53% |
| 2013 | 2.2042 | 1.8182 | 2.5553 | 1.8182 | 2.1469 | 19.06% |
| 2012 | 1.5611 | 1.0090 | 1.8960 | 0.9947 | 1.8032 | 79.21% |
| 2011 | 1.3373 | 1.6636 | 2.0352 | 0.9147 | 1.0062 | -40.94% |
| 2010 | 1.2458 | 0.5631 | 1.7722 | 0.5488 | 1.7036 | 199.51% |
| 2009 | 0.5347 | 0.9061 | 1.1262 | 0.1658 | 0.5688 | -32.54% |
| 2008 | 2.7909 | 3.8526 | 4.4311 | 0.5317 | 0.8432 | -77.92% |
| 2007 | 5.4690 | 6.3516 | 7.3743 | 3.7461 | 3.8194 | -40.27% |
| 2006 | 5.3426 | 5.0916 | 6.3941 | 4.7973 | 6.3941 | 28.00% |
| 2005 | 4.9808 | 4.3092 | 5.7514 | 4.2030 | 4.9952 | 15.02% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Mortgage Trusts | $1.806B | $1.168B |
| 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 | $14.958B | 7.55 |
| AGNC Investment (AGNC) | United States | $11.092B | 6.71 |
| STARWOOD PROPERTY TRUST, INC (STWD) | United States | $6.763B | 10.65 |
| Blackstone Mortgage Trust (BXMT) | United States | $3.086B | 21.40 |
| Dynex Capital (DX) | United States | $2.000B | 17.69 |
| DigitalBridge (DBRG) | United States | $1.925B | 39.04 |
| ARMOUR Residential REIT (ARR) | United States | $1.883B | 5.38 |
| Apollo Commercial Real Estate Finance (ARI) | United States | $1.366B | 9.54 |
| Ladder Capital Corp (LADR) | United States | $1.347B | 12.90 |
| Ellington Financial (EFC) | United States | $1.334B | 7.26 |
| Orchid Island Capital (ORC) | United States | $1.123B | 13.96 |
| PennyMac Mortgage Investment Trust (PMT) | United States | $1.058B | 13.36 |
| Two Harbors Investments Corp (TWO) | United States | $1.008B | 8.96 |
| Chimera Investment (CIM) | United States | $0.989B | 7.92 |
| MFA Financial (MFA) | United States | $0.946B | 9.21 |
| Franklin BSP Realty Trust (FBRT) | United States | $0.809B | 10.22 |
| BrightSpire Capital (BRSP) | United States | $0.697B | 9.10 |
| Redwood Trust (RWT) | United States | $0.669B | 7.97 |
| Adamas Trust (ADAM) | United States | $0.632B | 31.82 |
| INVESCO MORTGAGE CAPITAL INC (IVR) | United States | $0.551B | 3.33 |
| KKR Real Estate Finance Trust (KREF) | United States | $0.515B | 0.00 |
| Ready Capital Corp (RC) | United States | $0.483B | 0.00 |
| Ares Commercial Real Estate (ACRE) | United States | $0.278B | 0.00 |
| AG Mortgage Investment Trust (MITT) | United States | $0.248B | 9.89 |
| NexPoint Real Estate Finance (NREF) | United States | $0.237B | 6.53 |
| Angel Oak Mortgage REIT (AOMR) | United States | $0.215B | 13.48 |
| Ellington Credit (EARN) | United States | $0.198B | 5.32 |
| ACRES Commercial Realty (ACR) | United States | $0.160B | 68.72 |
| Granite Point Mortgage Trust (GPMT) | United States | $0.132B | 0.00 |
| Altisource Portfolio Solutions S.A (ASPS) | Luxembourg | $0.108B | 0.00 |
| Cherry Hill Mortgage Investment (CHMI) | United States | $0.085B | 5.15 |
| AFC Gamma (AFCG) | United States | $0.071B | 3.35 |
| Generation Income Properties (GIPR) | United States | $0.006B | 0.00 |