Historical Stock Price
| Home |
| Free Dividend Report |
| ABRN Dividend History |
| ABRN Historical Stock Prices |
| Preferred Stock Newsletter |
| ABRN Options Chain |
| Stock Message Boards |
ABRN (ABRN) has the following price history information. Looking back at ABRN historical stock prices for the last five trading days, on April 20, 2018, ABRN opened at $25.34, traded as high as $25.34 and as low as $25.33, and closed at $25.33. Trading volume was a total of 7.80K shares. On April 23, 2018, ABRN opened at $25.34, traded as high as $25.34 and as low as $25.34, and closed at $25.34. Trading volume was a total of 6.60K shares. On April 24, 2018, ABRN opened at $25.34, traded as high as $25.34 and as low as $25.34, and closed at $25.34. Trading volume was a total of 2.30K shares. On April 25, 2018, ABRN opened at $25.34, traded as high as $25.36 and as low as $25.34, and closed at $25.34. Trading volume was a total of 1.20K shares. On April 26, 2018, ABRN opened at $25.34, traded as high as $25.34 and as low as $25.34, and closed at $25.34. Trading volume was a total of 0 shares.
ABRN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABRN shares, starting with a $10,000 purchase of ABRN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/15/2014 | ||
| End date: | 04/26/2018 | ||
| Start price/share: | $24.75 | ||
| End price/share: | $25.34 | ||
| Starting shares: | 404.04 | ||
| Ending shares: | 434.98 | ||
| Dividends reinvested/share: | $1.86 | ||
| Total return: | 10.22% | ||
| Average Annual Total Return: | 2.49% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,020.45 | ||
| Years: | 3.95 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/15/2014 | ||
| End date: | 04/26/2018 | ||
| Start price/share: | $24.75 | ||
| End price/share: | $25.34 | ||
| Dividends collected/share: | $1.86 | ||
| Total return: | 9.89% | ||
| Average Annual Total Return: | 2.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,990.74 | ||
| Years: | 3.95 | ||
 | |||||
| ABRN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/20/2018 | $25.34 | $25.34 | $25.33 | $25.33 | 7.80K |
| 04/23/2018 | $25.34 | $25.34 | $25.34 | $25.34 | 6.60K |
| 04/24/2018 | $25.34 | $25.34 | $25.34 | $25.34 | 2.30K |
| 04/25/2018 | $25.34 | $25.36 | $25.34 | $25.34 | 1.20K |
| 04/26/2018 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
|
| About ABRN |
| Arbor Realty Trust is a real estate investment trust that invests in a portfolio of structured finance assets in the multi-family and commercial real estate markets. Co. invests primarily in real estate-related bridge and mezzanine loans, including junior participating interests in first mortgages, preferred and direct equity. Co. may also directly acquire real property and invests in real estate-related notes and certain mortgage-related securities. Co. is externally managed and advised by Arbor Commercial Mortgage, LLC, a commercial real estate finance company that focuses on debt and equity financing for multifamily and commercial real estate. |
| ABRN Historical Closing Prices | |
| Date | Close |
| 04/20/2018 | $25.33 |
| 04/23/2018 | $25.34 |
| 04/24/2018 | $25.34 |
| 04/25/2018 | $25.34 |
| 04/26/2018 | $25.34 |
| Financials Historical Prices |
| ABRN is categorized under the Financials sector; below are some other companies in the same sector:
ABTX Historical Stock Prices |
