Arbor Realty Trust Inc (ABR)
13.46
+0.04
(+0.34%)
USD |
NYSE |
May 07, 16:00
13.50
+0.04
(+0.26%)
After-Hours: 19:23
Arbor Realty Trust Price: 13.46 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 13.01 | 13.42 | 13.01 | 13.42 | 4.588M |
| May 03, 2024 | 13.40 | 13.64 | 12.70 | 12.89 | 7.028M |
| May 02, 2024 | 13.16 | 13.33 | 13.00 | 13.08 | 4.024M |
| May 01, 2024 | 12.94 | 13.18 | 12.64 | 12.97 | 3.658M |
| Apr 30, 2024 | 12.88 | 13.00 | 12.72 | 12.83 | 2.702M |
| Apr 29, 2024 | 12.95 | 13.08 | 12.91 | 13.02 | 2.353M |
| Apr 26, 2024 | 12.63 | 12.96 | 12.57 | 12.82 | 2.858M |
| Apr 25, 2024 | 12.86 | 12.90 | 12.51 | 12.54 | 3.784M |
| Apr 24, 2024 | 13.14 | 13.19 | 12.80 | 13.02 | 3.198M |
| Apr 23, 2024 | 12.76 | 13.24 | 12.74 | 13.20 | 4.737M |
| Apr 22, 2024 | 12.62 | 12.85 | 12.56 | 12.76 | 2.636M |
| Apr 19, 2024 | 12.43 | 12.72 | 12.40 | 12.62 | 3.150M |
| Apr 18, 2024 | 12.23 | 12.58 | 12.17 | 12.48 | 4.455M |
| Apr 17, 2024 | 12.25 | 12.32 | 12.12 | 12.15 | 2.448M |
| Apr 16, 2024 | 12.15 | 12.15 | 11.95 | 12.07 | 4.770M |
| Apr 15, 2024 | 12.30 | 12.35 | 12.07 | 12.18 | 3.708M |
| Apr 12, 2024 | 12.18 | 12.38 | 12.11 | 12.20 | 3.400M |
| Apr 11, 2024 | 12.23 | 12.45 | 11.96 | 12.42 | 6.989M |
| Apr 10, 2024 | 12.65 | 12.78 | 12.19 | 12.34 | 6.593M |
| Apr 09, 2024 | 13.00 | 13.07 | 12.90 | 12.99 | 2.520M |
| Apr 08, 2024 | 13.03 | 13.09 | 12.89 | 12.93 | 1.946M |
| Apr 05, 2024 | 12.76 | 12.99 | 12.68 | 12.96 | 1.613M |
| Apr 04, 2024 | 13.10 | 13.14 | 12.83 | 12.89 | 3.536M |
| Apr 03, 2024 | 12.83 | 13.04 | 12.75 | 12.99 | 2.182M |
| Apr 02, 2024 | 12.97 | 13.03 | 12.83 | 12.94 | 3.489M |
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
4.06
Minimum
Apr 03 2020
20.73
Maximum
Nov 01 2021
14.19
Average
14.24
Median
Price Benchmarks
Price Related Metrics
| PE Ratio | 8.363 |
| PS Ratio | 4.248 |
| Price to Book Value | 1.029 |
| Price to Free Cash Flow | 5.381 |
| Earnings Yield | 11.96% |
| Market Cap | 2.538B |
| Normalized PE Ratio | 8.328 |