Arbor Realty Trust (ABR) Stock Chart & Stock Price History $15.34 -0.16 (-1.03%) (As of 11/13/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Arbor Realty Trust Stock Price Performance5 Day Performance-1.26%1 Month Performance+0.59%3 Month Performance+12.76%6 Month Performance+1.56%Year-To-Date Performance+1.02%1 Year Performance+12.02% Receive ABR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Arbor Realty Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersTrump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax Code… And since then… "In the know" patriots have quietly used this same "Trump revenge loophole" to shield their life savings from Bidenomics…Get Your Free Gold Guide ABR Stock Chart for Thursday, November, 14, 2024 ABR Chart by TradingView Arbor Realty Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/13/2024$15.52$15.34-1.16%$15.66$15.332.54 million shs$2.89 billion11/12/2024$15.64$15.52-0.80%$15.73$15.442.15 million shs$2.93 billion11/11/2024$15.53$15.64+0.71%$15.76$15.532.78 million shs$2.95 billion11/08/2024$15.14$15.54+2.68%$15.64$15.153.06 million shs$2.93 billion11/07/2024$15.03$15.14+0.70%$15.31$15.002.00 million shs$2.85 billion11/06/2024$14.95$15.03+0.57%$15.60$14.713.27 million shs$2.83 billion Get the Latest News and Ratings for ABR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Arbor Realty Trust and its competitors with MarketBeat's FREE daily newsletter. 11/05/2024$14.70$14.95+1.67%$15.00$14.671.88 million shs$2.82 billion11/04/2024$14.84$14.70-0.94%$14.91$14.552.78 million shs$2.77 billion11/01/2024$14.73$14.85+0.78%$15.33$14.673.75 million shs$2.80 billion10/31/2024$15.07$14.73-2.26%$15.13$14.733.66 million shs$2.78 billion10/30/2024$15.13$15.07-0.36%$15.32$15.051.59 million shs$2.84 billion10/29/2024$15.19$15.13-0.43%$15.18$14.931.25 million shs$2.85 billion10/28/2024$15.12$15.19+0.46%$15.30$15.121.29 million shs$2.86 billion10/25/2024$15.42$15.13-1.91%$15.55$15.111.26 million shs$2.85 billion10/24/2024$15.29$15.42+0.88%$15.48$15.212.38 million shs$2.91 billion10/23/2024$15.25$15.29+0.26%$15.33$15.081.31 million shs$2.88 billion10/22/2024$15.03$15.25+1.43%$15.33$14.962.23 million shs$2.87 billion10/21/2024$15.40$15.03-2.40%$15.42$15.012.04 million shs$2.83 billion10/18/2024$15.19$15.39+1.32%$15.46$15.161.66 million shs$2.90 billion10/17/2024$15.29$15.19-0.65%$15.33$14.971.42 million shs$2.86 billion10/16/2024$15.17$15.29+0.79%$15.55$15.272.14 million shs$2.88 billion10/15/2024$15.25$15.17-0.49%$15.42$15.161.78 million shs$2.86 billion10/14/2024$15.05$15.25+1.30%$15.27$15.041.86 million shs$2.87 billion10/11/2024$15.36$15.06-1.95%$15.33$15.032.65 million shs$2.84 billion10/10/2024$15.12$15.36+1.55%$15.37$15.043.41 million shs$2.89 billion10/09/2024$14.89$15.12+1.54%$15.23$14.792.21 million shs$2.85 billion10/08/2024$14.76$14.89+0.91%$14.95$14.711.81 million shs$2.81 billion10/07/2024$14.98$14.76-1.50%$14.96$14.662.07 million shs$2.78 billion10/04/2024$15.10$14.98-0.76%$15.33$14.961.83 million shs$2.82 billion10/03/2024$15.02$15.10+0.50%$15.11$14.891.82 million shs$2.85 billion10/02/2024$15.49$15.02-3.03%$15.54$14.992.62 million shs$2.83 billion10/01/2024$15.56$15.49-0.45%$15.56$15.362.59 million shs$2.92 billion09/30/2024$15.66$15.56-0.64%$15.94$15.515.25 million shs$2.93 billion09/27/2024$15.51$15.68+1.10%$15.75$15.532.14 million shs$2.95 billion09/26/2024$15.23$15.51+1.81%$15.59$15.392.44 million shs$2.92 billion09/25/2024$15.50$15.23-1.71%$15.54$15.221.79 million shs$2.87 billion09/24/2024$15.19$15.50+2.04%$15.59$15.232.89 million shs$2.92 billion09/23/2024$15.00$15.19+1.23%$15.20$14.912.23 million shs$2.86 billion09/20/2024$15.16$15.00-1.06%$15.15$14.923.70 million shs$2.83 billion09/19/2024$15.03$15.16+0.86%$15.30$15.063.24 million shs$2.86 billionTrump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax Code… And since then… "In the know" patriots have quietly used this same "Trump revenge loophole" to shield their life savings from Bidenomics…Get Your Free Gold Guide09/18/2024$14.68$15.03+2.42%$15.25$14.695.21 million shs$2.83 billion09/17/2024$14.55$14.68+0.89%$14.79$14.582.48 million shs$2.77 billion09/16/2024$14.46$14.55+0.59%$14.64$14.422.24 million shs$2.74 billion09/13/2024$14.00$14.47+3.36%$14.53$14.024.04 million shs$2.73 billion09/12/2024$13.44$14.00+4.21%$14.01$13.124.47 million shs$2.64 billion09/11/2024$13.55$13.44-0.81%$13.51$13.221.34 million shs$2.53 billion09/10/2024$13.49$13.55+0.44%$13.61$13.311.66 million shs$2.55 billion09/09/2024$13.40$13.49+0.63%$13.49$13.201.99 million shs$2.54 billion09/06/2024$13.10$13.39+2.25%$13.41$13.112.70 million shs$2.52 billion09/05/2024$13.04$13.10+0.46%$13.19$13.001.87 million shs$2.47 billion09/04/2024$13.26$13.04-1.66%$13.32$13.032.41 million shs$2.46 billion09/03/2024$13.60$13.26-2.54%$13.52$13.123.35 million shs$2.50 billion09/02/2024$13.60$13.60$13.81$13.482.57 million shs$2.56 billion08/30/2024$13.68$13.59-0.66%$13.81$13.482.57 million shs$2.56 billion08/29/2024$13.57$13.68+0.85%$13.85$13.612.86 million shs$2.58 billion08/28/2024$13.61$13.57-0.33%$13.66$13.511.83 million shs$2.56 billion08/27/2024$13.51$13.61+0.74%$13.66$13.432.69 million shs$2.57 billion08/26/2024$13.33$13.51+1.35%$13.57$13.382.16 million shs$2.55 billion08/23/2024$13.17$13.34+1.29%$13.49$13.172.63 million shs$2.51 billion08/22/2024$13.16$13.17+0.08%$13.24$13.101.96 million shs$2.48 billion08/21/2024$12.90$13.16+2.02%$13.18$12.952.71 million shs$2.48 billion08/20/2024$13.15$12.90-1.90%$13.12$12.902.87 million shs$2.43 billion08/19/2024$13.38$13.15-1.72%$13.34$13.024.72 million shs$2.48 billion08/16/2024$13.85$13.38-3.39%$13.47$13.242.87 million shs$2.52 billion08/15/2024$13.60$13.85+1.84%$13.96$13.585.88 million shs$2.61 billion08/14/2024$13.51$13.60+0.67%$13.67$13.471.98 million shs$2.56 billion08/13/2024$13.38$13.51+0.97%$13.59$13.412.19 million shs$2.55 billion Related Companies ROIC Stock Price Chart AAT Stock Price Chart ALEX Stock Price Chart MFA Stock Price Chart TWO Stock Price Chart BDN Stock Price Chart HLNE Stock Price Chart REXR Stock Price Chart BRX Stock Price Chart COLD Stock Price Chart Receive ABR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Arbor Realty Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ABR) was last updated on 11/14/2024 by MarketBeat.com Staff From Our PartnersBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredWhat are you hiding Elon?? (Tesla’s secret 69% dividend)Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | SponsoredWar on Elon Escalates… A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...Porter & Company | Sponsored⭕ [URGENT] Buy Alert just triggeredMy absolute favorite stock just hit a critical "buy now" trigger price.Behind the Markets | SponsoredNew post-election stock warning from Wall StreetIf you’re holding U.S. stocks, it may be time to brace for impact. The S&P 500 crossed 6,000 for the first ...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Arbor Realty Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Arbor Realty Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ABR Stock Alerts