Loading live market data…

Arbor Realty Trust

NYSE:ABR

$5.05 USD

$0.05 (1.0%)

Volume
2.45M
Average Volume
4.38M
Market Capitalization
$971.42M
P/E Ratio
10.72
Dividend Yield
21.19%
Price Target
$5.50
Year High
$12.58
Year Low
$4.86
Day High
—
Day Low
—
Payout Ratio
$2.47
Current Ratio
$0.13
Date Opening Price Closing Price %Chg Volume
2026-07-15 $5.07 $5.05 -0.39% 2.75M
2026-07-14 $4.90 $5.00 2.04% 3.05M
2026-07-13 $5.03 $4.91 -2.39% 3.05M
2026-07-10 $4.99 $5.05 1.20% 2.53M
2026-07-09 $4.92 $4.96 0.81% 3.4M
2026-07-08 $4.91 $4.92 0.20% 4.16M
2026-07-07 $4.98 $4.94 -0.80% 4.43M
2026-07-06 $5.22 $4.98 -4.60% 5.27M
2026-07-02 $5.27 $5.27 0.00% 5.48M
2026-07-01 $5.35 $5.36 0.19% 10.63M
2026-06-30 $5.37 $5.42 0.93% 2.49M
2026-06-29 $5.33 $5.34 0.19% 3.45M
2026-06-26 $5.11 $5.40 5.68% 5.45M
2026-06-25 $5.11 $5.12 0.20% 2.49M
2026-06-24 $5.14 $5.09 -0.97% 3.37M
2026-06-23 $5.04 $5.10 1.19% 2.46M
2026-06-22 $5.16 $5.06 -1.94% 3.55M
2026-06-18 $5.11 $5.20 1.76% 5.13M
2026-06-17 $5.13 $5.10 -0.58% 5.78M
2026-06-16 $5.16 $5.16 0.00% 2.79M
2026-06-15 $5.20 $5.16 -0.77% 3.31M
2026-06-12 $5.20 $5.21 0.19% 3.08M
2026-06-11 $5.20 $5.16 -0.77% 3.42M
2026-06-10 $5.32 $5.20 -2.26% 4.28M
2026-06-09 $5.35 $5.31 -0.75% 3.21M
2026-06-08 $5.29 $5.29 0.00% 3.04M
2026-06-05 $5.51 $5.25 -4.72% 4.48M
2026-06-04 $5.37 $5.56 3.54% 4.46M
2026-06-03 $5.36 $5.30 -1.12% 4.36M
2026-06-02 $5.45 $5.42 -0.55% 3.79M
2026-06-01 $5.65 $5.49 -2.83% 6.7M
2026-05-29 $5.64 $5.75 1.95% 4.39M
2026-05-28 $5.45 $5.64 3.49% 5.35M
2026-05-27 $5.40 $5.50 1.85% 3.96M
2026-05-26 $5.57 $5.43 -2.51% 6.51M
2026-05-22 $5.74 $5.57 -2.96% 6.09M
2026-05-21 $5.80 $5.91 1.90% 5.71M
2026-05-20 $5.77 $5.78 0.17% 4.88M
2026-05-19 $6.02 $5.81 -3.49% 4.36M
2026-05-18 $5.73 $6.04 5.41% 6.46M
2026-05-15 $5.75 $5.79 0.70% 4.12M
2026-05-14 $5.90 $5.84 -1.02% 6.26M
2026-05-13 $5.81 $5.88 1.20% 5.63M
2026-05-12 $6.60 $5.85 -11.36% 14.52M
2026-05-11 $7.16 $6.66 -6.98% 11.31M
2026-05-08 $7.28 $7.21 -0.96% 11.95M
2026-05-07 $8.29 $8.17 -1.45% 7.59M
2026-05-06 $8.05 $8.29 2.98% 3.91M
2026-05-05 $7.96 $8.00 0.50% 2.21M
2026-05-04 $7.95 $7.88 -0.88% 3.32M
2026-05-01 $7.98 $7.93 -0.63% 2.06M
2026-04-30 $7.77 $7.90 1.67% 3.13M
2026-04-29 $8.02 $7.78 -2.99% 3.73M
2026-04-28 $8.10 $8.05 -0.62% 1.89M
2026-04-27 $8.00 $8.07 0.88% 1.71M
2026-04-24 $7.79 $7.97 2.31% 2.09M
2026-04-23 $8.12 $7.79 -4.06% 2.84M
2026-04-22 $8.23 $8.15 -0.97% 2.11M
2026-04-21 $8.13 $8.16 0.37% 2.65M
2026-04-20 $7.92 $8.13 2.65% 1.78M
2026-04-17 $8.00 $8.01 0.13% 2.21M
2026-04-16 $7.88 $7.89 0.13% 1.81M
2026-04-15 $7.88 $7.92 0.51% 1.69M
2026-04-14 $7.75 $7.80 0.65% 1.88M
2026-04-13 $7.48 $7.70 2.94% 2.65M
2026-04-10 $7.53 $7.50 -0.40% 1.89M
2026-04-09 $7.47 $7.53 0.80% 1.56M
2026-04-08 $7.43 $7.51 1.08% 2.53M
2026-04-07 $7.50 $7.35 -2.00% 1.93M
2026-04-06 $7.45 $7.50 0.67% 1.55M
2026-04-02 $7.38 $7.50 1.63% 2.38M
2026-04-01 $7.77 $7.51 -3.35% 2.41M
2026-03-31 $7.48 $7.71 3.07% 3.03M
2026-03-30 $7.42 $7.35 -0.94% 2.73M
2026-03-27 $7.55 $7.35 -2.65% 2.71M
2026-03-26 $7.50 $7.56 0.80% 2.34M
2026-03-25 $7.43 $7.60 2.29% 2.8M
2026-03-24 $7.55 $7.37 -2.38% 4.77M
2026-03-23 $7.52 $7.58 0.80% 4.11M
2026-03-20 $7.86 $7.51 -4.45% 6.26M
2026-03-19 $7.68 $7.83 1.95% 2.97M
2026-03-18 $7.71 $7.71 0.00% 3.5M
2026-03-17 $7.82 $7.78 -0.51% 2.21M
2026-03-16 $7.74 $7.70 -0.52% 2.8M
2026-03-13 $7.85 $7.67 -2.29% 2.12M
2026-03-12 $7.90 $7.84 -0.76% 2.66M
2026-03-11 $7.85 $7.98 1.66% 3.11M
2026-03-10 $8.15 $7.87 -3.44% 3.95M
2026-03-09 $8.61 $8.50 -1.28% 5.28M
2026-03-06 $8.55 $8.69 1.64% 5.18M