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 May 30, 2023, ABR opened at $12.67, traded as high as $12.75 and as low as $12.48, and closed at $12.68. Trading volume was a total of 1.93M shares. On May 31, 2023, ABR opened at $12.65, traded as high as $12.78 and as low as $12.46, and closed at $12.61. Trading volume was a total of 2.62M shares. On June 01, 2023, ABR opened at $12.63, traded as high as $12.88 and as low as $12.55, and closed at $12.85. Trading volume was a total of 2.07M shares. On June 02, 2023, ABR opened at $13.04, traded as high as $13.62 and as low as $13.04, and closed at $13.44. Trading volume was a total of 4.85M shares. On June 05, 2023, ABR opened at $13.50, traded as high as $13.69 and as low as $13.14, and closed at $13.57. Trading volume was a total of 2.42M 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: | 06/07/2013 | ||
| End date: | 06/05/2023 | ||
| Start price/share: | $6.95 | ||
| End price/share: | $13.57 | ||
| Starting shares: | 1,438.85 | ||
| Ending shares: | 3,574.40 | ||
| Dividends reinvested/share: | $9.94 | ||
| Total return: | 385.05% | ||
| Average Annual Total Return: | 17.11% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $48,522.12 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 06/07/2013 | ||
| End date: | 06/05/2023 | ||
| Start price/share: | $6.95 | ||
| End price/share: | $13.57 | ||
| Dividends collected/share: | $9.94 | ||
| Total return: | 238.27% | ||
| Average Annual Total Return: | 12.96% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $33,825.70 | ||
| Years: | 10.00 | ||
 | |||||
| ABR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/30/2023 | $12.67 | $12.75 | $12.48 | $12.68 | 1.93M |
| 05/31/2023 | $12.65 | $12.78 | $12.46 | $12.61 | 2.62M |
| 06/01/2023 | $12.63 | $12.88 | $12.55 | $12.85 | 2.07M |
| 06/02/2023 | $13.04 | $13.62 | $13.04 | $13.44 | 4.85M |
| 06/05/2023 | $13.50 | $13.69 | $13.14 | $13.57 | 2.42M |
|
| About Arbor Realty Trust |
| Arbor Realty Trust is a real estate investment trust and direct lender, providing loan origination and servicing for multifamily, seniors housing, healthcare and other commercial real estate assets. Co.'s segments are: Structured Loan Origination and Investment Business, in which it invests in a portfolio of structured finance assets in the multifamily, single-family rental and commercial real estate markets, primarily consisting of bridge and mezzanine loans, including junior participating interests in first mortgages and preferred and direct equity; and Agency Loan Origination and Servicing Business, in which it originates, sells and services a range of multifamily finance products. |
| ABR Historical Closing Prices | |
| Date | Close |
| 05/30/2023 | $12.68 |
| 05/31/2023 | $12.61 |
| 06/01/2023 | $12.85 |
| 06/02/2023 | $13.44 |
| 06/05/2023 | $13.57 |
| 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:
