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 January 23, 2023, ABR opened at $14.30, traded as high as $14.48 and as low as $14.29, and closed at $14.40. Trading volume was a total of 1.16M shares. On January 24, 2023, ABR opened at $14.25, traded as high as $14.49 and as low as $14.25, and closed at $14.36. Trading volume was a total of 899.70K shares. On January 25, 2023, ABR opened at $14.33, traded as high as $14.50 and as low as $14.23, and closed at $14.46. Trading volume was a total of 1.17M shares. On January 26, 2023, ABR opened at $14.55, traded as high as $14.71 and as low as $14.50, and closed at $14.67. Trading volume was a total of 1.20M shares. On January 27, 2023, ABR opened at $14.74, traded as high as $14.92 and as low as $14.65, and closed at $14.89. Trading volume was a total of 1.53M 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: | 01/29/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $7.09 | ||
| End price/share: | $14.89 | ||
| Starting shares: | 1,410.44 | ||
| Ending shares: | 3,398.47 | ||
| Dividends reinvested/share: | $9.36 | ||
| Total return: | 406.03% | ||
| Average Annual Total Return: | 17.60% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $50,590.99 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/29/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $7.09 | ||
| End price/share: | $14.89 | ||
| Dividends collected/share: | $9.36 | ||
| Total return: | 242.03% | ||
| Average Annual Total Return: | 13.09% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $34,217.01 | ||
| Years: | 10.00 | ||
 | |||||
| ABR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/23/2023 | $14.30 | $14.48 | $14.29 | $14.40 | 1.16M |
| 01/24/2023 | $14.25 | $14.49 | $14.25 | $14.36 | 899.70K |
| 01/25/2023 | $14.33 | $14.50 | $14.23 | $14.46 | 1.17M |
| 01/26/2023 | $14.55 | $14.71 | $14.50 | $14.67 | 1.20M |
| 01/27/2023 | $14.74 | $14.92 | $14.65 | $14.89 | 1.53M |
|
| 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 |
| 01/23/2023 | $14.40 |
| 01/24/2023 | $14.36 |
| 01/25/2023 | $14.46 |
| 01/26/2023 | $14.67 |
| 01/27/2023 | $14.89 |
| 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:
