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 July 14, 2025 is 11.28.
  • The all-time high Arbor Realty Trust stock closing price was 14.28 on September 27, 2024.
  • The Arbor Realty Trust 52-week high stock price is 15.94, which is 41.3% above the current share price.
  • The Arbor Realty Trust 52-week low stock price is 8.43, which is 25.3% below the current share price.
  • The average Arbor Realty Trust stock price for the last 52 weeks is 12.91.
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
2025 11.2841 12.9298 13.1175 8.9200 11.2800 -13.20%
2024 12.2503 12.4731 14.2754 10.0581 12.9955 3.16%
2023 10.9135 9.9755 13.8007 7.8193 12.5975 29.73%
2022 10.7865 12.4299 12.5436 8.2332 9.7105 -20.73%
2021 11.2808 8.5609 13.6072 8.5609 12.2494 39.45%
2020 6.3610 7.8598 9.1246 2.3089 8.7839 10.04%
2019 6.9212 5.1996 8.4672 5.1996 7.9822 55.19%
2018 5.0026 4.0021 6.3099 3.6917 5.1434 28.52%
2017 3.6210 3.2289 4.0530 3.0933 4.0021 26.60%
2016 2.8627 2.8125 3.3020 2.3463 3.1611 13.81%
2015 2.5252 2.4336 2.8202 2.2941 2.7775 15.14%
2014 2.3671 2.2255 2.5054 2.2255 2.4122 9.53%
2013 2.2611 1.8652 2.6213 1.8652 2.2024 19.07%
2012 1.6014 1.0351 1.9449 1.0204 1.8497 79.22%
2011 1.3718 1.7066 2.0878 0.9383 1.0321 -40.94%
2010 1.2780 0.5777 1.8180 0.5630 1.7476 199.50%
2009 0.5485 0.9295 1.1553 0.1701 0.5835 -32.54%
2008 2.8630 3.9520 4.5455 0.5454 0.8650 -77.92%
2007 5.6102 6.5156 7.5647 3.8428 3.9180 -40.27%
2006 5.4805 5.2231 6.5592 4.9212 6.5592 28.00%
2005 5.1094 4.4205 5.8999 4.3116 5.1242 15.02%
Sector Industry Market Cap Revenue
Finance REIT - Mortgage Trusts $2.162B $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 $11.784B 7.09
AGNC Investment (AGNC) United States $9.592B 5.31
STARWOOD PROPERTY TRUST, INC (STWD) United States $7.091B 11.80
Blackstone Mortgage Trust (BXMT) United States $3.416B 13.54
DigitalBridge (DBRG) United States $1.911B 28.53
Ladder Capital Corp (LADR) United States $1.426B 11.72
Apollo Commercial Real Estate Finance (ARI) United States $1.382B 8.88
ARMOUR Residential REIT (ARR) United States $1.377B 4.53
Dynex Capital (DX) United States $1.366B 159.38
Ellington Financial (EFC) United States $1.249B 8.42
Chimera Investment (CIM) United States $1.139B 9.32
PennyMac Mortgage Investment Trust (PMT) United States $1.095B 13.54
Two Harbors Investments Corp (TWO) United States $1.069B 13.89
MFA Financial (MFA) United States $0.961B 6.93
Orchid Island Capital (ORC) United States $0.906B 102.14
Franklin BSP Realty Trust (FBRT) United States $0.899B 15.19
Redwood Trust (RWT) United States $0.800B 10.36
Ready Capital Corp (RC) United States $0.757B 8.07
BrightSpire Capital (BRSP) United States $0.655B 7.49
KKR Real Estate Finance Trust (KREF) United States $0.626B 10.61
New York Mortgage Trust (NYMT) United States $0.600B 0.00
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.505B 2.83
Ares Commercial Real Estate (ACRE) United States $0.261B 0.00
NexPoint Real Estate Finance (NREF) United States $0.246B 5.50
Angel Oak Mortgage REIT (AOMR) United States $0.226B 34.39
AG Mortgage Investment Trust (MITT) United States $0.226B 10.03
Ellington Credit (EARN) United States $0.223B 5.09
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.140B 0.00
ACRES Commercial Realty (ACR) United States $0.132B 0.00
Granite Point Mortgage Trust (GPMT) United States $0.121B 0.00
AFC Gamma (AFCG) United States $0.102B 3.38
Cherry Hill Mortgage Investment (CHMI) United States $0.091B 6.49
Generation Income Properties (GIPR) United States $0.008B 0.00