Get the Stockscreener App
12.97
1.09%
+0.14
After Hours:
13.01
0.04
+0.31%
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 May 01, 2024, is $12.97.
- 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 266.38% to $12.97 now.
- The 52-week high stock price for ABR is $17.74, representing a 36.78% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for ABR is $10.70, indicating a -17.50% decrease from the current share price, occurred on May 04, 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $13.18 | $12.64 | $0.535 | 3,617,214.0 | +1.09% |
| Apr 30, 2024 | $13.00 | $12.72 | $0.276 | 2,642,880.0 | -1.46% |
| Apr 29, 2024 | $13.07 | $12.91 | $0.165 | 2,346,490.0 | +1.56% |
| Apr 26, 2024 | $12.96 | $12.57 | $0.39 | 2,926,023.0 | +2.23% |
| Apr 25, 2024 | $12.90 | $12.51 | $0.39 | 3,745,885.0 | -3.69% |
| Apr 24, 2024 | $13.19 | $12.80 | $0.39 | 3,182,241.0 | -1.36% |
| Apr 23, 2024 | $13.24 | $12.74 | $0.50 | 4,706,194.0 | +3.45% |
| Apr 22, 2024 | $12.85 | $12.56 | $0.29 | 2,615,596.0 | +1.11% |
| Apr 19, 2024 | $12.72 | $12.40 | $0.325 | 3,114,603.0 | +1.12% |
| Apr 18, 2024 | $12.59 | $12.17 | $0.415 | 4,420,418.0 | +2.72% |
| Apr 17, 2024 | $12.32 | $12.12 | $0.205 | 2,435,049.0 | +0.66% |
| Apr 16, 2024 | $12.15 | $11.95 | $0.20 | 4,763,918.0 | -0.90% |
| Apr 15, 2024 | $12.35 | $12.07 | $0.28 | 3,705,090.0 | -0.16% |
| Apr 12, 2024 | $12.38 | $12.11 | $0.27 | 3,394,363.0 | -1.77% |
| Apr 11, 2024 | $12.45 | $11.96 | $0.49 | 7,008,189.0 | +0.65% |
| Apr 10, 2024 | $12.78 | $12.19 | $0.59 | 6,581,099.0 | -5.00% |
| Apr 09, 2024 | $13.07 | $12.90 | $0.1666 | 2,518,938.0 | +0.39% |
| Apr 08, 2024 | $13.09 | $12.89 | $0.20 | 1,744,689.0 | -0.15% |
| Apr 05, 2024 | $12.99 | $12.68 | $0.31 | 1,612,949.0 | +0.54% |
| Apr 04, 2024 | $13.14 | $12.83 | $0.31 | 3,531,795.0 | -0.77% |
| Apr 03, 2024 | $13.04 | $12.75 | $0.29 | 2,181,525.0 | +0.39% |
| Apr 02, 2024 | $13.03 | $12.83 | $0.20 | 3,485,997.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $13.18 | $12.64 | $0.535 | 3,617,214.0 | +0.00% |
| Apr, 2024 | $13.29 | $11.95 | $1.34 | 79,560,571.0 | -2.11% |
| 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% |
0.68%
Cap:
|
Volume (24h):