Arbor Realty Trust, Inc. - Price History

Monthly price history for ABR (Arbor Realty Trust, Inc.)

DateAdjusted priceReal price
November 2020 13.69 USD 13.69 USD
October 2020 11.82 USD 11.82 USD
September 2020 11.47 USD 11.47 USD
August 2020 11.32 USD 11.32 USD
July 2020 9.91 USD 10.19 USD
June 2020 8.99 USD 9.24 USD
May 2020 7.93 USD 8.42 USD
April 2020 6.49 USD 6.89 USD
March 2020 4.61 USD 4.90 USD
February 2020 11.43 USD 12.14 USD
January 2020 13.60 USD 14.77 USD
December 2019 13.21 USD 14.35 USD
November 2019 13.96 USD 15.16 USD
October 2019 12.33 USD 13.66 USD
September 2019 11.83 USD 13.11 USD
August 2019 11.33 USD 12.55 USD
July 2019 10.75 USD 12.19 USD
June 2019 10.69 USD 12.12 USD
May 2019 10.86 USD 12.31 USD
April 2019 11.79 USD 13.66 USD
March 2019 11.20 USD 12.97 USD
February 2019 11.17 USD 12.94 USD
January 2019 10.11 USD 11.96 USD
December 2018 8.51 USD 10.07 USD
November 2018 9.87 USD 11.85 USD
October 2018 9.85 USD 12.08 USD
September 2018 9.36 USD 11.48 USD
August 2018 10.00 USD 12.26 USD
July 2018 9.07 USD 11.37 USD
June 2018 8.32 USD 10.43 USD
May 2018 7.63 USD 9.56 USD
April 2018 6.80 USD 8.76 USD
March 2018 6.85 USD 8.82 USD
February 2018 6.49 USD 8.56 USD
January 2018 6.18 USD 8.15 USD
December 2017 6.55 USD 8.64 USD
November 2017 6.50 USD 8.58 USD
October 2017 6.13 USD 8.27 USD
September 2017 6.08 USD 8.20 USD
August 2017 6.08 USD 8.20 USD
July 2017 5.98 USD 8.25 USD
June 2017 6.04 USD 8.34 USD
May 2017 5.94 USD 8.20 USD
April 2017 6.12 USD 8.63 USD
March 2017 5.94 USD 8.38 USD
February 2017 5.12 USD 7.38 USD
January 2017 5.12 USD 7.38 USD
December 2016 5.17 USD 7.46 USD
November 2016 5.16 USD 7.45 USD
October 2016 4.97 USD 7.33 USD
September 2016 5.04 USD 7.42 USD
August 2016 5.29 USD 7.79 USD
July 2016 4.75 USD 7.15 USD
June 2016 4.77 USD 7.19 USD
May 2016 4.63 USD 6.98 USD
April 2016 4.34 USD 6.68 USD
March 2016 4.40 USD 6.77 USD
February 2016 4.32 USD 6.80 USD
January 2016 4.16 USD 6.54 USD
December 2015 4.54 USD 7.15 USD
November 2015 4.37 USD 6.88 USD
October 2015 3.88 USD 6.25 USD
September 2015 3.95 USD 6.36 USD
August 2015 3.97 USD 6.39 USD
July 2015 4.15 USD 6.84 USD
June 2015 4.10 USD 6.76 USD
May 2015 4.30 USD 7.09 USD
April 2015 4.07 USD 6.86 USD
March 2015 4.14 USD 6.98 USD
February 2015 5.62 USD 7.17 USD
January 2015 4.05 USD 6.95 USD
December 2014 3.95 USD 6.77 USD
November 2014 4.03 USD 6.91 USD
October 2014 3.85 USD 6.73 USD
September 2014 3.86 USD 6.74 USD
August 2014 4.00 USD 6.99 USD
July 2014 3.97 USD 7.07 USD
June 2014 3.90 USD 6.95 USD
May 2014 4.08 USD 7.27 USD
April 2014 3.86 USD 7.01 USD
March 2014 3.81 USD 6.92 USD
February 2014 3.78 USD 6.86 USD
January 2014 3.72 USD 6.87 USD
December 2013 3.60 USD 6.66 USD
November 2013 3.59 USD 6.63 USD
October 2013 3.53 USD 6.65 USD
September 2013 3.60 USD 6.78 USD
August 2013 3.66 USD 6.89 USD
July 2013 3.93 USD 7.54 USD
June 2013 3.28 USD 6.28 USD
May 2013 3.54 USD 6.78 USD
April 2013 3.96 USD 7.72 USD
March 2013 4.02 USD 7.84 USD
February 2013 4.00 USD 7.92 USD
January 2013 3.60 USD 7.13 USD
December 2012 3.03 USD 5.99 USD
November 2012 2.68 USD 5.31 USD
October 2012 2.72 USD 5.50 USD
September 2012 2.95 USD 5.97 USD
August 2012 2.84 USD 5.75 USD
July 2012 2.62 USD 5.39 USD
June 2012 2.60 USD 5.35 USD
May 2012 2.96 USD 6.10 USD
April 2012 2.69 USD 5.61 USD
March 2012 2.68 USD 5.59 USD
February 2012 2.30 USD 4.80 USD
January 2012 2.03 USD 4.24 USD
December 2011 1.69 USD 3.52 USD
November 2011 1.66 USD 3.45 USD
October 2011 1.73 USD 3.61 USD
September 2011 1.81 USD 3.78 USD
August 2011 1.96 USD 4.09 USD
July 2011 2.03 USD 4.24 USD
June 2011 2.25 USD 4.68 USD
May 2011 2.42 USD 5.04 USD
April 2011 2.52 USD 5.26 USD
March 2011 2.72 USD 5.68 USD
February 2011 3.42 USD 7.12 USD
January 2011 2.91 USD 6.06 USD
December 2010 2.86 USD 5.96 USD
November 2010 2.53 USD 5.28 USD
October 2010 2.54 USD 5.30 USD
September 2010 2.42 USD 5.04 USD
August 2010 2.18 USD 4.55 USD
July 2010 2.97 USD 6.19 USD
June 2010 2.46 USD 5.13 USD
May 2010 1.78 USD 3.72 USD
April 2010 1.96 USD 4.08 USD
March 2010 1.55 USD 3.24 USD
February 2010 1.44 USD 2.28 USD
January 2010 0.96 USD 2.00 USD
December 2009 0.95 USD 1.99 USD
November 2009 0.85 USD 1.78 USD
October 2009 0.96 USD 2.00 USD
September 2009 1.36 USD 2.84 USD
August 2009 0.93 USD 1.94 USD
July 2009 0.87 USD 1.81 USD
June 2009 0.84 USD 1.75 USD
May 2009 0.75 USD 1.56 USD
April 2009 1.35 USD 2.81 USD
March 2009 0.35 USD 0.72 USD
February 2009 0.37 USD 0.58 USD
January 2009 0.85 USD 1.78 USD
December 2008 1.42 USD 2.95 USD
November 2008 1.31 USD 2.73 USD
October 2008 1.63 USD 3.60 USD
September 2008 4.52 USD 10.00 USD
August 2008 3.98 USD 8.81 USD
July 2008 4.70 USD 10.96 USD
June 2008 3.84 USD 8.97 USD
May 2008 6.02 USD 14.05 USD
April 2008 7.13 USD 17.27 USD
March 2008 6.23 USD 15.08 USD
February 2008 6.64 USD 16.08 USD
January 2008 7.04 USD 17.68 USD
December 2007 6.42 USD 16.11 USD
November 2007 6.81 USD 17.10 USD
October 2007 7.27 USD 18.88 USD
September 2007 7.28 USD 18.89 USD
August 2007 7.71 USD 20.02 USD
July 2007 7.35 USD 19.75 USD
June 2007 9.61 USD 25.81 USD
May 2007 10.60 USD 28.49 USD
April 2007 11.22 USD 30.79 USD
March 2007 11.10 USD 30.44 USD
February 2007 11.22 USD 30.79 USD
January 2007 11.41 USD 31.91 USD
December 2006 10.76 USD 30.09 USD
November 2006 10.10 USD 28.24 USD
October 2006 9.74 USD 27.80 USD
September 2006 8.95 USD 25.56 USD
August 2006 8.81 USD 25.15 USD
July 2006 8.83 USD 25.77 USD
June 2006 8.58 USD 25.05 USD
May 2006 8.38 USD 24.46 USD
April 2006 8.87 USD 25.90 USD
March 2006 8.99 USD 26.99 USD
February 2006 8.76 USD 26.31 USD
January 2006 8.75 USD 26.27 USD
December 2005 8.41 USD 25.92 USD
November 2005 8.75 USD 26.98 USD
October 2005 8.55 USD 26.36 USD
September 2005 8.90 USD 28.10 USD
August 2005 9.01 USD 28.44 USD
July 2005 9.56 USD 30.80 USD
June 2005 8.90 USD 28.70 USD
May 2005 8.27 USD 26.65 USD
April 2005 7.60 USD 24.50 USD
March 2005 7.52 USD 24.75 USD
February 2005 7.59 USD 25.00 USD
January 2005 7.23 USD 23.80 USD
December 2004 7.31 USD 24.54 USD
November 2004 7.03 USD 23.60 USD
October 2004 6.23 USD 20.90 USD
September 2004 6.48 USD 22.20 USD
August 2004 6.10 USD 20.87 USD
July 2004 5.55 USD 19.00 USD
June 2004 5.73 USD 19.95 USD
May 2004 5.44 USD 18.96 USD
April 2004 5.58 USD 19.45 USD

ABR

List: Challengers

Price: 13.69USD

52 week range price:
3.54
15.32

Dividend Yield: 9.35%

5-year range yield:
5.87%
13.13%

Payout Ratio: 120.00%

Payout Ratio Range:
31.10%
226.08%

Dividend Per Share: 1.12 USD

Earnings Per Share: 0.93 USD

Future Ex-Dividend Date: -

P/E Ratio: 13.58

Exchange: NYQ

Sector: Real Estate

Industry: REITā€”Mortgage

Volume: 1.9 million

Ebitda: -

Market Capitalization: 1.6 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 9

DGR3: 22.86%

DGR5: 17.40%

Links: