Arbor Realty Trust - Price History
Monthly price history for ABR (Arbor Realty Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.07 | $13.07 |
| March 2024 | $13.25 | $13.25 |
| February 2024 | $12.97 | $13.40 |
| January 2024 | $12.87 | $13.30 |
| December 2023 | $14.69 | $15.18 |
| November 2023 | $12.08 | $12.48 |
| October 2023 | $11.83 | $12.61 |
| September 2023 | $14.24 | $15.18 |
| August 2023 | $14.97 | $15.96 |
| July 2023 | $15.45 | $16.91 |
| June 2023 | $13.54 | $14.82 |
| May 2023 | $11.52 | $12.61 |
| April 2023 | $10.14 | $11.47 |
| March 2023 | $10.15 | $11.49 |
| February 2023 | $12.95 | $15.08 |
| January 2023 | $12.82 | $14.93 |
| December 2022 | $11.33 | $13.19 |
| November 2022 | $12.78 | $14.88 |
| October 2022 | $11.50 | $13.77 |
| September 2022 | $9.60 | $11.50 |
| August 2022 | $12.51 | $14.98 |
| July 2022 | $13.54 | $16.62 |
| June 2022 | $10.68 | $13.11 |
| May 2022 | $13.38 | $16.42 |
| April 2022 | $13.61 | $17.10 |
| March 2022 | $13.58 | $17.06 |
| February 2022 | $14.04 | $18 |
| January 2022 | $13.66 | $17.51 |
| December 2021 | $14.29 | $18.32 |
| November 2021 | $13.69 | $17.55 |
| October 2021 | $15.40 | $20.11 |
| September 2021 | $14.19 | $18.53 |
| August 2021 | $14 | $18.28 |
| July 2021 | $13.73 | $18.28 |
| June 2021 | $13.39 | $17.82 |
| May 2021 | $13.70 | $18.24 |
| April 2021 | $13.03 | $17.68 |
| March 2021 | $11.72 | $15.90 |
| February 2021 | $12.04 | $16.67 |
| January 2021 | $10.30 | $14.26 |
| December 2020 | $10.24 | $14.18 |
| November 2020 | $9.62 | $13.32 |
| October 2020 | $8.33 | $11.82 |
| September 2020 | $8.08 | $11.47 |
| August 2020 | $7.98 | $11.32 |
| July 2020 | $6.98 | $10.19 |
| June 2020 | $6.33 | $9.24 |
| May 2020 | $5.58 | $8.42 |
| April 2020 | $4.57 | $6.89 |
| March 2020 | $3.25 | $4.90 |
| February 2020 | $8.05 | $12.14 |
| January 2020 | $9.58 | $14.77 |
| December 2019 | $9.31 | $14.35 |
| November 2019 | $9.84 | $15.16 |
| October 2019 | $8.69 | $13.66 |
| September 2019 | $8.34 | $13.11 |
| August 2019 | $7.98 | $12.55 |
| July 2019 | $7.57 | $12.19 |
| June 2019 | $7.53 | $12.12 |
| May 2019 | $7.65 | $12.31 |
| April 2019 | $8.31 | $13.66 |
| March 2019 | $7.89 | $12.97 |
| February 2019 | $7.87 | $12.94 |
| January 2019 | $7.12 | $11.96 |
| December 2018 | $6 | $10.07 |
| November 2018 | $7.04 | $11.85 |
| October 2018 | $7.02 | $12.08 |
| September 2018 | $6.68 | $11.48 |
| August 2018 | $7.13 | $12.26 |
| July 2018 | $6.47 | $11.37 |
| June 2018 | $5.94 | $10.43 |
| May 2018 | $5.44 | $9.56 |
| April 2018 | $4.86 | $8.76 |
| March 2018 | $4.89 | $8.82 |
| February 2018 | $4.63 | $8.56 |
| January 2018 | $4.41 | $8.15 |
| December 2017 | $4.67 | $8.64 |
| November 2017 | $4.64 | $8.58 |
| October 2017 | $4.38 | $8.27 |
| September 2017 | $4.34 | $8.20 |
| August 2017 | $4.34 | $8.20 |
| July 2017 | $4.27 | $8.25 |
| June 2017 | $4.32 | $8.34 |
| May 2017 | $4.24 | $8.20 |
| April 2017 | $4.37 | $8.63 |
| March 2017 | $4.24 | $8.38 |
| February 2017 | $3.66 | $7.38 |
| January 2017 | $3.66 | $7.38 |
| December 2016 | $3.70 | $7.46 |
| November 2016 | $3.69 | $7.45 |
| October 2016 | $3.56 | $7.33 |
| September 2016 | $3.60 | $7.42 |
| August 2016 | $3.78 | $7.79 |
| July 2016 | $3.40 | $7.15 |
| June 2016 | $3.41 | $7.19 |
| May 2016 | $3.31 | $6.98 |
| April 2016 | $3.11 | $6.68 |
| March 2016 | $3.15 | $6.77 |
| February 2016 | $3.09 | $6.80 |
| January 2016 | $2.98 | $6.54 |
| December 2015 | $3.25 | $7.15 |
| November 2015 | $3.13 | $6.88 |
| October 2015 | $2.78 | $6.25 |
| September 2015 | $2.83 | $6.36 |
| August 2015 | $2.84 | $6.39 |
| July 2015 | $2.98 | $6.84 |
| June 2015 | $2.94 | $6.76 |
| May 2015 | $3.08 | $7.09 |
| April 2015 | $2.92 | $6.86 |
| March 2015 | $2.97 | $6.98 |
| February 2015 | $3.05 | $7.17 |
| January 2015 | $2.90 | $6.95 |
| December 2014 | $2.83 | $6.77 |
| November 2014 | $2.89 | $6.91 |
| October 2014 | $2.76 | $6.73 |
| September 2014 | $2.76 | $6.74 |
| August 2014 | $2.87 | $6.99 |
| July 2014 | $2.85 | $7.07 |
| June 2014 | $2.80 | $6.95 |
| May 2014 | $2.93 | $7.27 |
| April 2014 | $2.77 | $7.01 |
| March 2014 | $2.74 | $6.92 |
| February 2014 | $2.71 | $6.86 |
| January 2014 | $2.67 | $6.87 |
| December 2013 | $2.58 | $6.66 |
| November 2013 | $2.57 | $6.63 |
| October 2013 | $2.53 | $6.65 |
| September 2013 | $2.58 | $6.78 |
| August 2013 | $2.62 | $6.89 |
| July 2013 | $2.82 | $7.54 |
| June 2013 | $2.35 | $6.28 |
| May 2013 | $2.54 | $6.78 |
| April 2013 | $2.84 | $7.72 |
| March 2013 | $2.89 | $7.84 |
| February 2013 | $2.87 | $7.92 |
| January 2013 | $2.59 | $7.13 |
| December 2012 | $2.17 | $5.99 |
| November 2012 | $1.93 | $5.31 |
| October 2012 | $1.95 | $5.50 |
| September 2012 | $2.12 | $5.97 |
| August 2012 | $2.04 | $5.75 |
| July 2012 | $1.88 | $53.90 |
| June 2012 | $1.87 | $53.50 |
| May 2012 | $2.13 | $61 |
| April 2012 | $1.93 | $56.10 |
| March 2012 | $1.93 | $55.90 |
| February 2012 | $1.66 | $48 |
| January 2012 | $1.46 | $42.40 |
| December 2011 | $1.21 | $35.20 |
| November 2011 | $1.19 | $34.50 |
| October 2011 | $1.24 | $36.10 |
| September 2011 | $1.30 | $37.80 |
| August 2011 | $1.41 | $40.90 |
| July 2011 | $1.46 | $42.40 |
| June 2011 | $1.61 | $46.80 |
| May 2011 | $1.74 | $50.40 |
| April 2011 | $1.81 | $52.60 |
| March 2011 | $1.96 | $56.80 |
| February 2011 | $2.46 | $71.20 |
| January 2011 | $2.09 | $60.60 |
| December 2010 | $2.06 | $59.60 |
| November 2010 | $1.82 | $52.80 |
| October 2010 | $1.83 | $53 |
| September 2010 | $1.74 | $50.40 |
| August 2010 | $1.57 | $45.50 |
| July 2010 | $2.13 | $61.90 |
| June 2010 | $1.77 | $51.30 |
| May 2010 | $1.28 | $37.20 |
| April 2010 | $1.41 | $40.80 |
| March 2010 | $1.12 | $32.40 |
| February 2010 | $0.79 | $22.80 |
| January 2010 | $0.69 | $20 |
| December 2009 | $0.69 | $19.90 |
| November 2009 | $0.61 | $17.80 |
| October 2009 | $0.69 | $20 |
| September 2009 | $0.98 | $28.40 |
| August 2009 | $0.67 | $19.40 |
| July 2009 | $0.62 | $18.10 |
| June 2009 | $0.60 | $17.50 |
| May 2009 | $0.54 | $15.60 |
| April 2009 | $0.97 | $28.10 |
| March 2009 | $0.25 | $7.20 |
| February 2009 | $0.20 | $5.80 |
| January 2009 | $0.61 | $17.80 |
| December 2008 | $1.02 | $29.50 |
| November 2008 | $0.94 | $27.30 |
| October 2008 | $1.17 | $36 |
| September 2008 | $3.25 | $100 |
| August 2008 | $2.86 | $88.10 |
| July 2008 | $3.38 | $109.60 |
| June 2008 | $2.76 | $89.70 |
| May 2008 | $4.33 | $140.50 |
| April 2008 | $5.13 | $172.70 |
| March 2008 | $4.48 | $150.80 |
| February 2008 | $4.78 | $160.80 |
| January 2008 | $5.07 | $176.80 |
| December 2007 | $4.62 | $161.10 |
| November 2007 | $4.90 | $171 |
| October 2007 | $5.23 | $188.80 |
| September 2007 | $5.23 | $188.90 |
| August 2007 | $5.54 | $200.20 |
| July 2007 | $5.29 | $197.50 |
| June 2007 | $6.91 | $258.10 |
| May 2007 | $7.63 | $284.90 |
| April 2007 | $8.08 | $307.90 |
| March 2007 | $7.98 | $304.40 |
| February 2007 | $8.08 | $307.90 |
| January 2007 | $8.22 | $319.10 |
| December 2006 | $7.75 | $300.90 |
| November 2006 | $7.27 | $282.40 |
| October 2006 | $7.01 | $278 |
| September 2006 | $6.45 | $255.60 |
| August 2006 | $6.34 | $251.50 |
| July 2006 | $6.36 | $257.70 |
| June 2006 | $6.18 | $250.50 |
| May 2006 | $6.04 | $244.60 |
| April 2006 | $6.39 | $259 |
| March 2006 | $6.48 | $269.90 |
| February 2006 | $6.31 | $263.10 |
| January 2006 | $6.30 | $262.70 |
| December 2005 | $6.06 | $259.20 |
| November 2005 | $6.30 | $269.80 |
| October 2005 | $6.16 | $263.60 |
| September 2005 | $6.42 | $281 |
| August 2005 | $6.49 | $284.40 |
| July 2005 | $6.89 | $308 |
| June 2005 | $6.42 | $287 |
| May 2005 | $5.96 | $266.50 |
| April 2005 | $5.48 | $245 |
| March 2005 | $5.42 | $247.50 |
| February 2005 | $5.48 | $250 |
| January 2005 | $5.21 | $238 |
| December 2004 | $5.27 | $245.40 |
| November 2004 | $5.07 | $236 |
| October 2004 | $4.49 | $209 |
| September 2004 | $4.68 | $222 |
| August 2004 | $4.40 | $208.70 |
| July 2004 | $4 | $190 |
| June 2004 | $4.13 | $199.50 |
| May 2004 | $3.93 | $189.60 |
| April 2004 | $4.03 | $194.50 |
ABR
List: Contenders
Price: $12.62
52 week price:
Dividend Yield: 0.13%
5-year range yield:
Forward Dividend Yield: 13.63%
Payout Ratio: 97.18%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 1.75 USD
P/E Ratio: 7.26
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 2.0 million
Market Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 10.32%
DGR5: 16.41%
DGR10: 15.08%