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 November 05, 2024 is 14.94.
- The all-time high Arbor Realty Trust stock closing price was 15.66 on September 27, 2024.
- The Arbor Realty Trust 52-week high stock price is 16.35, which is 9.4% above the current share price.
- The Arbor Realty Trust 52-week low stock price is 11.77, which is 21.2% below the current share price.
- The average Arbor Realty Trust stock price for the last 52 weeks is 13.77.
| Arbor Realty Trust Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 13.1891 | 13.6674 | 15.6600 | 11.0212 | 14.9400 | 8.23% |
| 2023 | 11.8789 | 10.6105 | 15.0757 | 8.5495 | 13.8038 | 33.65% |
| 2022 | 11.4708 | 13.2154 | 13.3363 | 8.7552 | 10.3286 | -20.69% |
| 2021 | 11.9938 | 9.1042 | 14.4657 | 9.1042 | 13.0235 | 39.42% |
| 2020 | 6.7674 | 8.3584 | 9.7036 | 2.4585 | 9.3413 | 10.05% |
| 2019 | 7.3584 | 5.5265 | 9.0072 | 5.5265 | 8.4885 | 55.27% |
| 2018 | 5.2562 | 4.2057 | 6.6266 | 3.8795 | 5.4668 | 29.99% |
| 2017 | 3.8051 | 3.3937 | 4.2592 | 3.2512 | 4.2057 | 26.59% |
| 2016 | 3.0096 | 2.9570 | 3.4706 | 2.4669 | 3.3224 | 13.77% |
| 2015 | 2.6560 | 2.5598 | 2.9652 | 2.4127 | 2.9202 | 15.09% |
| 2014 | 2.4898 | 2.3413 | 2.6352 | 2.3413 | 2.5373 | 9.51% |
| 2013 | 2.3789 | 1.9629 | 2.7582 | 1.9629 | 2.3169 | 19.02% |
| 2012 | 1.6858 | 1.0892 | 2.0482 | 1.0738 | 1.9467 | 79.24% |
| 2011 | 1.4436 | 1.7958 | 2.1970 | 0.9874 | 1.0861 | -40.94% |
| 2010 | 1.3448 | 0.6079 | 1.9131 | 0.5924 | 1.8390 | 199.51% |
| 2009 | 0.5772 | 0.9781 | 1.2157 | 0.1790 | 0.6140 | -32.55% |
| 2008 | 3.0207 | 4.1663 | 4.7919 | 0.5739 | 0.9103 | -77.96% |
| 2007 | 5.9301 | 6.8909 | 7.9979 | 4.0615 | 4.1304 | -40.46% |
| 2006 | 5.7950 | 5.5248 | 6.9370 | 5.2022 | 6.9370 | 27.98% |
| 2005 | 5.4078 | 4.6791 | 6.2463 | 4.5638 | 5.4202 | 14.94% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Mortgage Trusts | $2.818B | $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 | $10.802B | 7.24 |
| AGNC Investment (AGNC) | United States | $8.431B | 4.45 |
| STARWOOD PROPERTY TRUST, INC (STWD) | United States | $6.231B | 9.64 |
| Blackstone Mortgage Trust (BXMT) | United States | $3.180B | 8.35 |
| DigitalBridge (DBRG) | United States | $2.195B | 180.00 |
| Ladder Capital Corp (LADR) | United States | $1.445B | 10.20 |
| MFA Financial (MFA) | United States | $1.258B | 8.16 |
| Apollo Commercial Real Estate Finance (ARI) | United States | $1.228B | 7.23 |
| Chimera Investment (CIM) | United States | $1.203B | 9.89 |
| Two Harbors Investments Corp (TWO) | United States | $1.196B | 48.08 |
| Ready Capital Corp (RC) | United States | $1.141B | 7.53 |
| Franklin BSP Realty Trust (FBRT) | United States | $1.061B | 13.51 |
| ARMOUR Residential REIT (ARR) | United States | $1.045B | 4.72 |
| Dynex Capital (DX) | United States | $0.976B | 0.00 |
| Redwood Trust (RWT) | United States | $0.955B | 16.41 |
| Claros Mortgage Trust (CMTG) | United States | $0.921B | 12.77 |
| KKR Real Estate Finance Trust (KREF) | United States | $0.827B | 7.43 |
| BrightSpire Capital (BRSP) | United States | $0.752B | 6.82 |
| New York Mortgage Trust (NYMT) | United States | $0.517B | 0.00 |
| INVESCO MORTGAGE CAPITAL INC (IVR) | United States | $0.446B | 2.43 |
| Ares Commercial Real Estate (ACRE) | United States | $0.345B | 0.00 |
| NexPoint Real Estate Finance (NREF) | United States | $0.259B | 11.98 |
| AG Mortgage Investment Trust (MITT) | United States | $0.204B | 9.11 |
| AFC Gamma (AFCG) | United States | $0.204B | 5.05 |
| Ellington Credit (EARN) | United States | $0.165B | 5.86 |
| Granite Point Mortgage Trust (GPMT) | United States | $0.153B | 30.10 |
| Great Ajax (AJX) | United States | $0.138B | 0.00 |
| ACRES Commercial Realty (ACR) | United States | $0.123B | 13.79 |
| Cherry Hill Mortgage Investment (CHMI) | United States | $0.098B | 6.02 |
| Altisource Portfolio Solutions S.A (ASPS) | Luxembourg | $0.031B | 0.00 |
| Generation Income Properties (GIPR) | United States | $0.011B | 0.00 |