Get the Stockscreener App
14.78
1.51%
0.22
After Hours:
14.79
0.010
+0.07%
Overview
News
Price History
Option Chain
Financials
Why ABR Down?
Discussions
Forecast
Dividend History
Arbor Realty Trust Inc Stock (ABR) Price History
The historical daily chart and data for Arbor Realty Trust Inc stock (ABR), show that the latest closing stock price as of November 18, 2024, is $14.78.
- Arbor Realty Trust Inc all-time high stock price is $20.74, occurred on November 01, 2021.
- The lowest Arbor Realty Trust Inc stock price recorded was $3.54 on March 18, 2020. Since then, Arbor Realty Trust Inc's stock price has risen over 317.51% to $14.78 now.
- The 52-week high stock price for ABR is $16.35, representing a 10.62% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for ABR is $11.77, indicating a -20.37% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Arbor Realty Trust Inc (ABR) stock in the beginning of 2023 was $18.59. The stock closed the year at $13.19, a loss of over -29.05% for the year.
The table below shows more information about ABR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $14.82 | $14.45 | $0.37 | 4,882,381.0 | +1.51% |
| Nov 15, 2024 | $14.82 | $14.37 | $0.45 | 3,186,077.0 | -3.58% |
| Nov 14, 2024 | $15.43 | $15.06 | $0.3649 | 2,843,147.0 | -1.44% |
| Nov 13, 2024 | $15.66 | $15.32 | $0.34 | 2,493,663.0 | -1.16% |
| Nov 12, 2024 | $15.73 | $15.44 | $0.295 | 2,105,725.0 | -0.90% |
| Nov 11, 2024 | $15.76 | $15.53 | $0.225 | 2,787,557.0 | +0.71% |
| Nov 08, 2024 | $15.64 | $15.15 | $0.4895 | 2,994,563.0 | +2.58% |
| Nov 07, 2024 | $15.31 | $14.99 | $0.3147 | 1,909,143.0 | +0.73% |
| Nov 06, 2024 | $15.60 | $14.71 | $0.895 | 3,241,181.0 | +0.60% |
| Nov 05, 2024 | $15.00 | $14.67 | $0.33 | 1,849,050.0 | +1.63% |
| Nov 04, 2024 | $14.91 | $14.55 | $0.36 | 2,768,690.0 | -0.94% |
| Nov 01, 2024 | $15.38 | $14.66 | $0.715 | 3,710,221.0 | +0.68% |
| Oct 31, 2024 | $15.13 | $14.72 | $0.405 | 3,633,366.0 | -2.19% |
| Oct 30, 2024 | $15.32 | $15.05 | $0.2666 | 1,534,119.0 | -0.33% |
| Oct 29, 2024 | $15.18 | $14.93 | $0.25 | 1,210,694.0 | -0.46% |
| Oct 28, 2024 | $15.30 | $15.12 | $0.1841 | 1,266,787.0 | +0.46% |
| Oct 25, 2024 | $15.55 | $15.11 | $0.44 | 1,228,184.0 | -1.88% |
| Oct 24, 2024 | $15.48 | $15.21 | $0.275 | 2,191,428.0 | +0.85% |
| Oct 23, 2024 | $15.33 | $15.07 | $0.26 | 1,266,466.0 | +0.20% |
| Oct 22, 2024 | $15.33 | $14.96 | $0.37 | 2,209,650.0 | +1.40% |
Arbor Realty Trust Inc Stock (ABR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arbor Realty Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arbor Realty Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arbor Realty Trust Inc Stock (ABR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.76 | $14.37 | $1.39 | 39,653,779.0 | +0.27% |
| Oct, 2024 | $15.57 | $14.66 | $0.91 | 45,517,643.0 | -5.27% |
| Sep, 2024 | $15.94 | $13.00 | $2.94 | 56,327,363.0 | +14.41% |
| Aug, 2024 | $13.96 | $12.65 | $1.31 | 68,253,287.0 | +0.74% |
| Jul, 2024 | $15.89 | $12.01 | $3.88 | 115,815,414.0 | -5.92% |
| Jun, 2024 | $14.39 | $13.30 | $1.09 | 44,171,545.0 | +4.90% |
| May, 2024 | $15.48 | $12.60 | $2.88 | 110,766,301.0 | +6.63% |
| Apr, 2024 | $13.29 | $11.95 | $1.34 | 75,943,357.0 | -3.17% |
| Mar, 2024 | $13.43 | $12.35 | $1.07 | 63,517,275.0 | -1.12% |
| Feb, 2024 | $14.20 | $11.92 | $2.28 | 140,930,493.0 | +0.75% |
| Jan, 2024 | $15.32 | $13.27 | $2.05 | 90,722,156.0 | -12.38% |
Arbor Realty Trust Inc Stock (ABR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.35 | $12.36 | $3.99 | 101,474,905.0 | +21.63% |
| Nov, 2023 | $14.11 | $11.77 | $2.34 | 112,508,654.0 | -1.03% |
| Oct, 2023 | $15.15 | $12.19 | $2.96 | 98,824,958.0 | -16.93% |
| Sep, 2023 | $16.28 | $14.65 | $1.63 | 47,068,215.0 | -4.89% |
| Aug, 2023 | $16.96 | $14.70 | $2.26 | 66,861,655.0 | -5.62% |
| Jul, 2023 | $17.74 | $14.44 | $3.30 | 75,693,727.0 | +14.10% |
| Jun, 2023 | $14.90 | $12.55 | $2.35 | 128,840,869.0 | +17.53% |
| May, 2023 | $12.96 | $10.70 | $2.26 | 87,024,479.0 | +9.94% |
| Apr, 2023 | $11.70 | $10.10 | $1.60 | 85,545,537.0 | -0.17% |
| Mar, 2023 | $15.32 | $10.58 | $4.74 | 121,689,111.0 | -23.81% |
| Feb, 2023 | $15.62 | $14.34 | $1.29 | 45,315,949.0 | +1.00% |
| Jan, 2023 | $15.01 | $13.29 | $1.72 | 26,940,947.0 | +13.19% |
Arbor Realty Trust Inc Stock (ABR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.23 | $13.02 | $2.21 | 33,142,779.0 | -11.36% |
| Nov, 2022 | $15.11 | $12.79 | $2.32 | 46,062,522.0 | +8.06% |
| Oct, 2022 | $13.93 | $11.16 | $2.76 | 46,723,202.0 | +19.74% |
| Sep, 2022 | $15.45 | $11.44 | $4.01 | 48,413,710.0 | -23.23% |
| Aug, 2022 | $16.75 | $14.78 | $1.97 | 51,384,640.0 | -9.87% |
| Jul, 2022 | $16.77 | $13.08 | $3.69 | 36,078,246.0 | +26.77% |
| Jun, 2022 | $16.57 | $12.18 | $4.39 | 69,777,075.0 | -20.16% |
| May, 2022 | $17.65 | $15.55 | $2.10 | 58,610,426.0 | -3.98% |
| Apr, 2022 | $17.79 | $16.57 | $1.21 | 33,967,571.0 | +0.23% |
| Mar, 2022 | $18.09 | $16.91 | $1.18 | 54,521,948.0 | -5.22% |
| Feb, 2022 | $18.08 | $16.68 | $1.39 | 36,094,625.0 | +2.80% |
| Jan, 2022 | $18.88 | $16.11 | $2.77 | 32,964,274.0 | -4.42% |
1.06%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):