Arbor Realty Trust, Inc. ( ABR) - Price History
Monthly price history for ABR (Arbor Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.20 | $5.20 |
| May 2026 | $5.75 | $5.75 |
| April 2026 | $7.67 | $7.90 |
| March 2026 | $7.49 | $7.71 |
| February 2026 | $7.43 | $7.93 |
| January 2026 | $7.22 | $7.70 |
| December 2025 | $7.27 | $7.76 |
| November 2025 | $8.35 | $8.91 |
| October 2025 | $9.14 | $10.09 |
| September 2025 | $11.06 | $12.21 |
| August 2025 | $10.82 | $11.94 |
| July 2025 | $9.86 | $11.16 |
| June 2025 | $9.45 | $10.70 |
| May 2025 | $8.46 | $9.58 |
| April 2025 | $9.90 | $11.53 |
| March 2025 | $10.09 | $11.75 |
| February 2025 | $10.23 | $12.34 |
| January 2025 | $11.10 | $13.39 |
| December 2024 | $11.48 | $13.85 |
| November 2024 | $12.16 | $14.67 |
| October 2024 | $11.87 | $14.74 |
| September 2024 | $12.53 | $15.56 |
| August 2024 | $10.95 | $13.60 |
| July 2024 | $10.53 | $13.50 |
| June 2024 | $11.19 | $14.35 |
| May 2024 | $10.67 | $13.68 |
| April 2024 | $9.72 | $12.83 |
| March 2024 | $10.03 | $13.25 |
| February 2024 | $9.82 | $13.40 |
| January 2024 | $9.75 | $13.30 |
| December 2023 | $11.13 | $15.18 |
| November 2023 | $9.15 | $12.48 |
| October 2023 | $8.96 | $12.61 |
| September 2023 | $10.78 | $15.18 |
| August 2023 | $11.33 | $15.96 |
| July 2023 | $11.70 | $16.91 |
| June 2023 | $10.25 | $14.82 |
| May 2023 | $8.72 | $12.61 |
| April 2023 | $7.68 | $11.47 |
| March 2023 | $7.69 | $11.49 |
| February 2023 | $9.80 | $15.08 |
| January 2023 | $9.71 | $14.93 |
| December 2022 | $8.58 | $13.19 |
| November 2022 | $9.68 | $14.88 |
| October 2022 | $8.71 | $13.77 |
| September 2022 | $7.27 | $11.50 |
| August 2022 | $9.47 | $14.98 |
| July 2022 | $10.25 | $16.62 |
| June 2022 | $8.09 | $13.11 |
| May 2022 | $10.13 | $16.42 |
| April 2022 | $10.31 | $17.10 |
| March 2022 | $10.28 | $17.06 |
| February 2022 | $10.63 | $18 |
| January 2022 | $10.34 | $17.51 |
| December 2021 | $10.82 | $18.32 |
| November 2021 | $10.36 | $17.55 |
| October 2021 | $11.66 | $20.11 |
| September 2021 | $10.74 | $18.53 |
| August 2021 | $10.60 | $18.28 |
| July 2021 | $10.40 | $18.28 |
| June 2021 | $10.14 | $17.82 |
| May 2021 | $10.38 | $18.24 |
| April 2021 | $9.87 | $17.68 |
| March 2021 | $8.87 | $15.90 |
| February 2021 | $9.12 | $16.67 |
| January 2021 | $7.80 | $14.26 |
| December 2020 | $7.76 | $14.18 |
| November 2020 | $7.29 | $13.32 |
| October 2020 | $6.31 | $11.82 |
| September 2020 | $6.12 | $11.47 |
| August 2020 | $6.04 | $11.32 |
| July 2020 | $5.29 | $10.19 |
| June 2020 | $4.80 | $9.24 |
| May 2020 | $4.23 | $8.42 |
| April 2020 | $3.46 | $6.89 |
| March 2020 | $2.46 | $4.90 |
| February 2020 | $6.10 | $12.14 |
| January 2020 | $7.26 | $14.77 |
| December 2019 | $7.05 | $14.35 |
| November 2019 | $7.45 | $15.16 |
| October 2019 | $6.58 | $13.66 |
| September 2019 | $6.31 | $13.11 |
| August 2019 | $6.04 | $12.55 |
| July 2019 | $5.74 | $12.19 |
| June 2019 | $5.70 | $12.12 |
| May 2019 | $5.79 | $12.31 |
| April 2019 | $6.29 | $13.66 |
| March 2019 | $5.97 | $12.97 |
| February 2019 | $5.96 | $12.94 |
| January 2019 | $5.40 | $11.96 |
| December 2018 | $4.54 | $10.07 |
| November 2018 | $5.33 | $11.85 |
| October 2018 | $5.32 | $12.08 |
| September 2018 | $5.05 | $11.48 |
| August 2018 | $5.40 | $12.26 |
| July 2018 | $4.90 | $11.37 |
| June 2018 | $4.49 | $10.43 |
| May 2018 | $4.12 | $9.56 |
| April 2018 | $3.67 | $8.76 |
| March 2018 | $3.70 | $8.82 |
| February 2018 | $3.50 | $8.56 |
| January 2018 | $3.33 | $8.15 |
| December 2017 | $3.54 | $8.64 |
| November 2017 | $3.51 | $8.58 |
| October 2017 | $3.31 | $8.27 |
| September 2017 | $3.28 | $8.20 |
| August 2017 | $3.28 | $8.20 |
| July 2017 | $3.23 | $8.25 |
| June 2017 | $3.26 | $8.34 |
| May 2017 | $3.21 | $8.20 |
| April 2017 | $3.30 | $8.63 |
| March 2017 | $3.21 | $8.38 |
| February 2017 | $2.76 | $7.38 |
| January 2017 | $2.76 | $7.38 |
| December 2016 | $2.79 | $7.46 |
| November 2016 | $2.79 | $7.45 |
| October 2016 | $2.69 | $7.33 |
| September 2016 | $2.72 | $7.42 |
| August 2016 | $2.85 | $7.79 |
| July 2016 | $2.56 | $7.15 |
| June 2016 | $2.58 | $7.19 |
| May 2016 | $2.50 | $6.98 |
| April 2016 | $2.34 | $6.68 |
| March 2016 | $2.38 | $6.77 |
| February 2016 | $2.33 | $6.80 |
| January 2016 | $2.24 | $6.54 |
| December 2015 | $2.45 | $7.15 |
| November 2015 | $2.36 | $6.88 |
| October 2015 | $2.10 | $6.25 |
| September 2015 | $2.13 | $6.36 |
| August 2015 | $2.14 | $6.39 |
| July 2015 | $2.24 | $6.84 |
| June 2015 | $2.22 | $6.76 |
| May 2015 | $2.32 | $7.09 |
| April 2015 | $2.20 | $6.86 |
| March 2015 | $2.24 | $6.98 |
| February 2015 | $2.30 | $7.17 |
| January 2015 | $2.19 | $6.95 |
| December 2014 | $2.13 | $6.77 |
| November 2014 | $2.18 | $6.91 |
| October 2014 | $2.08 | $6.73 |
| September 2014 | $2.08 | $6.74 |
| August 2014 | $2.16 | $6.99 |
| July 2014 | $2.14 | $7.07 |
| June 2014 | $2.11 | $6.95 |
| May 2014 | $2.20 | $7.27 |
| April 2014 | $2.09 | $7.01 |
| March 2014 | $2.06 | $6.92 |
| February 2014 | $2.04 | $6.86 |
| January 2014 | $2.01 | $6.87 |
| December 2013 | $1.94 | $6.66 |
| November 2013 | $1.94 | $6.63 |
| October 2013 | $1.90 | $6.65 |
| September 2013 | $1.94 | $6.78 |
| August 2013 | $1.97 | $6.89 |
| July 2013 | $2.12 | $7.54 |
| June 2013 | $1.77 | $6.28 |
| May 2013 | $1.91 | $6.78 |
| April 2013 | $2.14 | $7.72 |
| March 2013 | $2.17 | $7.84 |
| February 2013 | $2.16 | $7.92 |
| January 2013 | $1.94 | $7.13 |
| December 2012 | $1.63 | $5.99 |
| November 2012 | $1.45 | $5.31 |
| October 2012 | $1.47 | $5.50 |
| September 2012 | $1.59 | $5.97 |
| August 2012 | $1.53 | $5.75 |
| July 2012 | $1.41 | $53.90 |
| June 2012 | $1.40 | $53.50 |
| May 2012 | $1.60 | $61 |
| April 2012 | $1.45 | $56.10 |
| March 2012 | $1.45 | $55.90 |
| February 2012 | $1.24 | $48 |
| January 2012 | $1.10 | $42.40 |
| December 2011 | $0.91 | $35.20 |
| November 2011 | $0.89 | $34.50 |
| October 2011 | $0.94 | $36.10 |
| September 2011 | $0.98 | $37.80 |
| August 2011 | $1.06 | $40.90 |
| July 2011 | $1.10 | $42.40 |
| June 2011 | $1.21 | $46.80 |
| May 2011 | $1.30 | $50.40 |
| April 2011 | $1.36 | $52.60 |
| March 2011 | $1.47 | $56.80 |
| February 2011 | $1.84 | $71.20 |
| January 2011 | $1.57 | $60.60 |
| December 2010 | $1.54 | $59.60 |
| November 2010 | $1.37 | $52.80 |
| October 2010 | $1.37 | $53 |
| September 2010 | $1.30 | $50.40 |
| August 2010 | $1.18 | $45.50 |
| July 2010 | $1.60 | $61.90 |
| June 2010 | $1.33 | $51.30 |
| May 2010 | $0.96 | $37.20 |
| April 2010 | $1.06 | $40.80 |
| March 2010 | $0.84 | $32.40 |
| February 2010 | $0.59 | $22.80 |
| January 2010 | $0.52 | $20 |
| December 2009 | $0.52 | $19.90 |
| November 2009 | $0.46 | $17.80 |
| October 2009 | $0.52 | $20 |
| September 2009 | $0.74 | $28.40 |
| August 2009 | $0.50 | $19.40 |
| July 2009 | $0.47 | $18.10 |
| June 2009 | $0.45 | $17.50 |
| May 2009 | $0.40 | $15.60 |
| April 2009 | $0.73 | $28.10 |
| March 2009 | $0.19 | $7.20 |
| February 2009 | $0.15 | $5.80 |
| January 2009 | $0.46 | $17.80 |
| December 2008 | $0.76 | $29.50 |
| November 2008 | $0.71 | $27.30 |
| October 2008 | $0.88 | $36 |
| September 2008 | $2.44 | $100 |
| August 2008 | $2.15 | $88.10 |
| July 2008 | $2.53 | $109.60 |
| June 2008 | $2.07 | $89.70 |
| May 2008 | $3.25 | $140.50 |
| April 2008 | $3.85 | $172.70 |
| March 2008 | $3.36 | $150.80 |
| February 2008 | $3.58 | $160.80 |
| January 2008 | $3.80 | $176.80 |
| December 2007 | $3.46 | $161.10 |
| November 2007 | $3.67 | $171 |
| October 2007 | $3.91 | $188.80 |
| September 2007 | $3.92 | $188.90 |
| August 2007 | $4.15 | $200.20 |
| July 2007 | $3.96 | $197.50 |
| June 2007 | $5.17 | $258.10 |
| May 2007 | $5.71 | $284.90 |
| April 2007 | $6.04 | $307.90 |
| March 2007 | $5.97 | $304.40 |
| February 2007 | $6.04 | $307.90 |
| January 2007 | $6.14 | $319.10 |
| December 2006 | $5.79 | $300.90 |
| November 2006 | $5.44 | $282.40 |
| October 2006 | $5.24 | $278 |
| September 2006 | $4.82 | $255.60 |
| August 2006 | $4.74 | $251.50 |
| July 2006 | $4.75 | $257.70 |
| June 2006 | $4.62 | $250.50 |
| May 2006 | $4.51 | $244.60 |
| April 2006 | $4.78 | $259 |
| March 2006 | $4.84 | $269.90 |
| February 2006 | $4.72 | $263.10 |
| January 2006 | $4.71 | $262.70 |
| December 2005 | $4.53 | $259.20 |
| November 2005 | $4.71 | $269.80 |
| October 2005 | $4.60 | $263.60 |
| September 2005 | $4.79 | $281 |
| August 2005 | $4.85 | $284.40 |
| July 2005 | $5.14 | $308 |
| June 2005 | $4.79 | $287 |
| May 2005 | $4.45 | $266.50 |
| April 2005 | $4.09 | $245 |
| March 2005 | $4.05 | $247.50 |
| February 2005 | $4.09 | $250 |
| January 2005 | $3.89 | $238 |
| December 2004 | $3.94 | $245.40 |
| November 2004 | $3.78 | $236 |
| October 2004 | $3.35 | $209 |
| September 2004 | $3.49 | $222 |
| August 2004 | $3.28 | $208.70 |
| July 2004 | $2.99 | $190 |
| June 2004 | $3.08 | $199.50 |
| May 2004 | $2.93 | $189.60 |
| April 2004 | $3 | $194.50 |
ABR
Price: $5.20
52 week price:
Dividend Yield: 19.24%
5-year range yield:
Forward Dividend Yield: 12.23%
Payout Ratio: 119.44%
Payout Ratio Range:
Dividend Per Share: 1.07 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 14.49
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 2.0 million
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 3.18%
DGR5: 16.11%
DGR10: 13.93%