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 10, 2021, ABR opened at $18.02, traded as high as $18.04 and as low as $17.75, and closed at $17.78. Trading volume was a total of 2.10M shares. On May 11, 2021, ABR opened at $17.67, traded as high as $17.68 and as low as $17.19, and closed at $17.38. Trading volume was a total of 1.92M shares. On May 12, 2021, ABR opened at $17.30, traded as high as $17.36 and as low as $16.37, and closed at $16.39. Trading volume was a total of 2.90M shares. On May 13, 2021, ABR opened at $16.84, traded as high as $17.39 and as low as $16.60, and closed at $17.33. Trading volume was a total of 2.82M shares. On May 14, 2021, ABR opened at $17.56, traded as high as $17.72 and as low as $17.40, and closed at $17.66. Trading volume was a total of 1.74M 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: | 05/16/2011 | ||
| End date: | 05/14/2021 | ||
| Start price/share: | $5.09 | ||
| End price/share: | $17.66 | ||
| Starting shares: | 1,964.64 | ||
| Ending shares: | 4,277.38 | ||
| Dividends reinvested/share: | $7.05 | ||
| Total return: | 655.38% | ||
| Average Annual Total Return: | 22.40% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $75,518.73 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/16/2011 | ||
| End date: | 05/14/2021 | ||
| Start price/share: | $5.09 | ||
| End price/share: | $17.66 | ||
| Dividends collected/share: | $7.05 | ||
| Total return: | 385.56% | ||
| Average Annual Total Return: | 17.11% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $48,543.13 | ||
| Years: | 10.00 | ||
 | |||||
| ABR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/10/2021 | $18.02 | $18.04 | $17.75 | $17.78 | 2.10M |
| 05/11/2021 | $17.67 | $17.68 | $17.19 | $17.38 | 1.92M |
| 05/12/2021 | $17.30 | $17.36 | $16.37 | $16.39 | 2.90M |
| 05/13/2021 | $16.84 | $17.39 | $16.60 | $17.33 | 2.82M |
| 05/14/2021 | $17.56 | $17.72 | $17.40 | $17.66 | 1.74M |
|
| About Arbor Realty Trust |
| Arbor Realty Trust is a real estate investment trust. Co. operates through two business segments: its Structured Loan Origination and Investment Business (Structured Business) and its Agency Loan Origination and Servicing Business (Agency Business). Through its Structured Business, Co. 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, preferred and direct equity. Through its Agency Business, Co. originates, sells and services a range of multifamily finance products. |
| ABR Historical Closing Prices | |
| Date | Close |
| 05/10/2021 | $17.78 |
| 05/11/2021 | $17.38 |
| 05/12/2021 | $16.39 |
| 05/13/2021 | $17.33 |
| 05/14/2021 | $17.66 |
| 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 |
