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 20, 2024 is 14.61.
  • The all-time high Arbor Realty Trust stock closing price was 15.21 on September 27, 2024.
  • The Arbor Realty Trust 52-week high stock price is 16.35, which is 11.9% above the current share price.
  • The Arbor Realty Trust 52-week low stock price is 11.77, which is 19.4% below the current share price.
  • The average Arbor Realty Trust stock price for the last 52 weeks is 13.87.
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 12.9083 13.2754 15.2108 10.7051 14.6100 8.97%
2023 11.5381 10.3061 14.6432 8.3042 13.4078 33.65%
2022 11.1417 12.8364 12.9537 8.5041 10.0323 -20.69%
2021 11.6498 8.8430 14.0507 8.8430 12.6499 39.42%
2020 6.5733 8.1186 9.4253 2.3880 9.0734 10.05%
2019 7.1473 5.3680 8.7488 5.3680 8.2450 55.27%
2018 5.1054 4.0850 6.4365 3.7683 5.3100 29.99%
2017 3.6959 3.2963 4.1370 3.1579 4.0850 26.58%
2016 2.9233 2.8722 3.3710 2.3961 3.2271 13.77%
2015 2.5798 2.4863 2.8801 2.3435 2.8365 15.09%
2014 2.4184 2.2741 2.5596 2.2741 2.4645 9.51%
2013 2.3107 1.9066 2.6790 1.9066 2.2505 19.02%
2012 1.6374 1.0580 1.9895 1.0430 1.8908 79.22%
2011 1.4022 1.7443 2.1340 0.9591 1.0550 -40.94%
2010 1.3062 0.5904 1.8582 0.5754 1.7863 199.51%
2009 0.5606 0.9501 1.1809 0.1738 0.5964 -32.55%
2008 2.9341 4.0468 4.6544 0.5575 0.8842 -77.96%
2007 5.7600 6.6932 7.7685 3.9450 4.0119 -40.46%
2006 5.6288 5.3663 6.7380 5.0529 6.7380 27.98%
2005 5.2527 4.5449 6.0671 4.4329 5.2648 14.94%
Sector Industry Market Cap Revenue
Finance REIT - Mortgage Trusts $2.782B $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 $11.071B 7.42
AGNC Investment (AGNC) United States $8.564B 4.52
STARWOOD PROPERTY TRUST, INC (STWD) United States $6.659B 9.73
Blackstone Mortgage Trust (BXMT) United States $3.226B 8.48
DigitalBridge (DBRG) United States $2.149B 176.29
Ladder Capital Corp (LADR) United States $1.486B 10.49
Apollo Commercial Real Estate Finance (ARI) United States $1.266B 7.45
Ready Capital Corp (RC) United States $1.218B 8.31
Two Harbors Investments Corp (TWO) United States $1.206B 48.50
Chimera Investment (CIM) United States $1.193B 9.97
MFA Financial (MFA) United States $1.126B 7.40
Franklin BSP Realty Trust (FBRT) United States $1.056B 13.44
ARMOUR Residential REIT (ARR) United States $1.049B 4.74
Dynex Capital (DX) United States $0.991B 0.00
Redwood Trust (RWT) United States $0.942B 16.18
Claros Mortgage Trust (CMTG) United States $0.914B 7.63
BrightSpire Capital (BRSP) United States $0.807B 7.32
KKR Real Estate Finance Trust (KREF) United States $0.795B 7.14
New York Mortgage Trust (NYMT) United States $0.538B 0.00
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.496B 2.44
Ares Commercial Real Estate (ACRE) United States $0.389B 0.00
NexPoint Real Estate Finance (NREF) United States $0.294B 13.60
AFC Gamma (AFCG) United States $0.211B 5.29
AG Mortgage Investment Trust (MITT) United States $0.199B 8.88
Ellington Credit (EARN) United States $0.192B 5.64
Granite Point Mortgage Trust (GPMT) United States $0.174B 0.00
Great Ajax (AJX) United States $0.138B 0.00
ACRES Commercial Realty (ACR) United States $0.129B 14.73
Cherry Hill Mortgage Investment (CHMI) United States $0.084B 5.78
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.022B 0.00
Generation Income Properties (GIPR) United States $0.009B 0.00