Historical Stock Price
| Home |
| Free Dividend Report |
| ABR Dividend History |
| ABR Historical Stock Prices |
| ABR Preferred Stock |
| ABR Options Chain |
| ABR Message Board |
Arbor Realty Trust (ABR) has the following price history information. Looking back at ABR historical stock prices for the last five trading days, on April 11, 2025, ABR opened at $10.40, traded as high as $10.53 and as low as $10.04, and closed at $10.52. Trading volume was a total of 3.67M shares. On April 14, 2025, ABR opened at $10.78, traded as high as $10.94 and as low as $10.43, and closed at $10.72. Trading volume was a total of 3.10M shares. On April 15, 2025, ABR opened at $10.73, traded as high as $10.97 and as low as $10.68, and closed at $10.84. Trading volume was a total of 3.58M shares. On April 16, 2025, ABR opened at $10.75, traded as high as $10.99 and as low as $10.68, and closed at $10.73. Trading volume was a total of 3.02M shares. On April 17, 2025, ABR opened at $10.76, traded as high as $11.06 and as low as $10.75, and closed at $11.03. Trading volume was a total of 2.91M shares.
ABR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Arbor Realty Trust shares, starting with a $10,000 purchase of ABR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $6.93 | ||
| End price/share: | $11.03 | ||
| Starting shares: | 1,443.00 | ||
| Ending shares: | 3,924.07 | ||
| Dividends reinvested/share: | $12.04 | ||
| Total return: | 332.83% | ||
| Average Annual Total Return: | 15.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $43,267.43 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $6.93 | ||
| End price/share: | $11.03 | ||
| Dividends collected/share: | $12.04 | ||
| Total return: | 232.90% | ||
| Average Annual Total Return: | 12.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $33,279.58 | ||
| Years: | 10.00 | ||
 | |||||
| ABR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2025 | $10.40 | $10.53 | $10.04 | $10.52 | 3.67M |
| 04/14/2025 | $10.78 | $10.94 | $10.43 | $10.72 | 3.10M |
| 04/15/2025 | $10.73 | $10.97 | $10.68 | $10.84 | 3.58M |
| 04/16/2025 | $10.75 | $10.99 | $10.68 | $10.73 | 3.02M |
| 04/17/2025 | $10.76 | $11.06 | $10.75 | $11.03 | 2.91M |
|
| About Arbor Realty Trust |
| Arbor Realty Trust, Inc. is a real estate investment trust. Co.'s segments include Structured Business and Agency Business. Through its Structured Business, it invests in a diversified portfolio of structured finance assets in the multifamily, single-family rental (SFR) and commercial real estate markets, primarily consisting of bridge loans, in addition to mezzanine loans, junior participating interests in first mortgages and preferred and direct equity. It also invests in real estate-related joint ventures and may directly acquire real property and invest in real estate-related notes and certain mortgage-related securities. |
| ABR Historical Closing Prices | |
| Date | Close |
| 04/11/2025 | $10.52 |
| 04/14/2025 | $10.72 |
| 04/15/2025 | $10.84 |
| 04/16/2025 | $10.73 |
| 04/17/2025 | $11.03 |
| Financials Historical Prices |
| ABR is categorized under the Financials sector; below are some other companies in the same sector:
ABRN Historical Stock Prices Also explore: ABR shares outstanding history
|
Free ABR Email Alerts:
ABR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.