Arbor Realty Trust, Inc. (ABR)
3.47
-0.09
(-2.53%)
USD |
NYSE |
Oct 05, 16:00
3.50
+0.03
(+0.86%)
Pre-Market: 20:00
Arbor Realty Trust Price : 3.47 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 3.632 | 3.632 | 3.40 | 3.47 | 8.135M |
| Oct 02, 2026 | 3.73 | 3.76 | 3.55 | 3.56 | 6.159M |
| Oct 01, 2026 | 3.84 | 3.85 | 3.63 | 3.71 | 6.967M |
| Sep 30, 2026 | 4.01 | 4.03 | 3.76 | 3.86 | 9.025M |
| Sep 29, 2026 | 3.98 | 4.01 | 3.86 | 3.97 | 6.135M |
| Sep 28, 2026 | 4.00 | 4.10 | 3.87 | 4.08 | 5.455M |
| Sep 25, 2026 | 4.10 | 4.115 | 4.02 | 4.03 | 4.542M |
| Sep 24, 2026 | 4.18 | 4.20 | 4.06 | 4.07 | 7.302M |
| Sep 23, 2026 | 4.36 | 4.37 | 4.175 | 4.19 | 3.710M |
| Sep 22, 2026 | 4.41 | 4.46 | 4.30 | 4.39 | 4.613M |
| Sep 21, 2026 | 4.31 | 4.43 | 4.26 | 4.34 | 4.826M |
| Sep 18, 2026 | 4.45 | 4.45 | 4.24 | 4.28 | 11.56M |
| Sep 17, 2026 | 4.57 | 4.599 | 4.44 | 4.48 | 6.461M |
| Sep 16, 2026 | 4.54 | 4.595 | 4.50 | 4.52 | 3.919M |
| Sep 15, 2026 | 4.65 | 4.651 | 4.52 | 4.52 | 4.039M |
| Sep 14, 2026 | 4.72 | 4.79 | 4.65 | 4.65 | 3.803M |
| Sep 11, 2026 | 4.85 | 4.89 | 4.72 | 4.72 | 3.952M |
| Sep 10, 2026 | 4.94 | 4.94 | 4.80 | 4.81 | 4.391M |
| Sep 09, 2026 | 5.04 | 5.11 | 4.91 | 4.92 | 4.152M |
| Sep 08, 2026 | 5.21 | 5.234 | 5.01 | 5.01 | 3.906M |
| Sep 04, 2026 | 5.12 | 5.25 | 5.12 | 5.25 | 2.891M |
| Sep 03, 2026 | 5.20 | 5.27 | 5.045 | 5.19 | 3.047M |
| Sep 02, 2026 | 5.02 | 5.22 | 4.999 | 5.16 | 4.107M |
| Sep 01, 2026 | 5.00 | 5.00 | 4.905 | 4.95 | 3.452M |
| Aug 31, 2026 | 5.035 | 5.15 | 5.00 | 5.01 | 3.237M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PE Ratio | 53.97 |
| PS Ratio | 0.5974 |
| Price to Book Value | 0.3058 |
| Price to Free Cash Flow | 2.180 |
| Earnings Yield | 1.85% |
| Market Cap | 655.77M |
| Operating PE Ratio | 0.8419 |
| Normalized PE Ratio | 8.012 |