Arbor Realty Trust Inc (ABR)
14.56
-0.54
(-3.58%)
USD |
NYSE |
Nov 15, 16:00
14.57
+0.01
(+0.07%)
After-Hours: 20:00
Arbor Realty Trust Price: 14.56 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 14.79 | 14.82 | 14.37 | 14.56 | 2.963M |
| Nov 14, 2024 | 15.38 | 15.43 | 15.06 | 15.10 | 2.874M |
| Nov 13, 2024 | 15.60 | 15.66 | 15.32 | 15.32 | 2.542M |
| Nov 12, 2024 | 15.61 | 15.73 | 15.44 | 15.50 | 2.149M |
| Nov 11, 2024 | 15.60 | 15.76 | 15.53 | 15.64 | 2.821M |
| Nov 08, 2024 | 15.19 | 15.64 | 15.15 | 15.53 | 3.062M |
| Nov 07, 2024 | 15.03 | 15.31 | 15.00 | 15.14 | 2.013M |
| Nov 06, 2024 | 15.47 | 15.60 | 14.70 | 15.03 | 3.356M |
| Nov 05, 2024 | 14.71 | 15.00 | 14.67 | 14.94 | 1.877M |
| Nov 04, 2024 | 14.87 | 14.91 | 14.55 | 14.70 | 2.781M |
| Nov 01, 2024 | 15.32 | 15.38 | 14.66 | 14.84 | 3.752M |
| Oct 31, 2024 | 15.12 | 15.13 | 14.72 | 14.74 | 3.661M |
| Oct 30, 2024 | 15.12 | 15.32 | 15.05 | 15.07 | 1.596M |
| Oct 29, 2024 | 15.10 | 15.18 | 14.93 | 15.12 | 1.254M |
| Oct 28, 2024 | 15.20 | 15.30 | 15.12 | 15.19 | 1.293M |
| Oct 25, 2024 | 15.50 | 15.55 | 15.11 | 15.12 | 1.256M |
| Oct 24, 2024 | 15.30 | 15.48 | 15.20 | 15.41 | 2.385M |
| Oct 23, 2024 | 15.19 | 15.33 | 15.07 | 15.28 | 1.308M |
| Oct 22, 2024 | 15.05 | 15.33 | 14.96 | 15.25 | 2.229M |
| Oct 21, 2024 | 15.40 | 15.42 | 15.01 | 15.04 | 2.024M |
| Oct 18, 2024 | 15.28 | 15.46 | 15.16 | 15.40 | 1.663M |
| Oct 17, 2024 | 15.30 | 15.33 | 14.97 | 15.19 | 1.418M |
| Oct 16, 2024 | 15.32 | 15.55 | 15.27 | 15.29 | 2.143M |
| Oct 15, 2024 | 15.30 | 15.42 | 15.16 | 15.17 | 1.781M |
| Oct 14, 2024 | 15.10 | 15.27 | 15.04 | 15.24 | 1.857M |
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
14.33
Average
14.47
Median
Jan 09 2020
Price Benchmarks
| Seritage Growth Properties | 3.90 |
| DigitalBridge Group Inc | 12.70 |
| Starwood Property Trust Inc | 19.47 |
| Ladder Capital Corp | 11.64 |
| New Concept Energy Inc | 1.175 |
Price Related Metrics
| PE Ratio | 10.79 |
| PS Ratio | 4.703 |
| Price to Book Value | 1.144 |
| Price to Free Cash Flow | 6.339 |
| Earnings Yield | 9.27% |
| Market Cap | 2.746B |
| Normalized PE Ratio | 10.91 |