Arbor Realty Trust Inc (ABR)

13.91 +0.34 (+2.51%) USD  |  NYSE  |  Jun 06, 16:00
13.95 +0.04 (+0.29%) Pre-Market: 20:00
More

Arbor Realty Trust Price: 13.91 for June 6, 2023

Price Chart

Historical Price Data

View and export this data back to 2004. Upgrade now.
Date Open High Low Close Volume
Jun 06, 2023 13.55 14.08 13.47 13.91 2.943M
Jun 05, 2023 13.50 13.69 13.40 13.57 2.424M
Jun 02, 2023 13.04 13.62 13.04 13.44 4.851M
Jun 01, 2023 12.63 12.88 12.55 12.85 2.071M
May 31, 2023 12.65 12.78 12.46 12.61 2.619M
May 30, 2023 12.67 12.75 12.48 12.68 1.932M
May 26, 2023 12.28 12.82 12.23 12.64 2.908M
May 25, 2023 12.22 12.29 11.92 12.24 2.393M
May 24, 2023 12.45 12.49 12.16 12.22 3.100M
May 23, 2023 12.50 12.92 12.48 12.55 2.937M
May 22, 2023 12.30 12.58 12.13 12.51 3.333M
May 19, 2023 12.85 12.87 12.18 12.30 3.988M
May 18, 2023 12.60 12.85 12.49 12.81 4.276M
May 17, 2023 12.62 12.96 12.57 12.87 4.509M
May 16, 2023 12.78 12.83 12.45 12.46 3.643M
May 15, 2023 12.53 12.86 12.50 12.78 3.785M
May 12, 2023 12.30 12.46 12.18 12.42 2.706M
May 11, 2023 12.21 12.25 11.97 12.18 3.624M
May 10, 2023 12.52 12.55 12.10 12.23 3.664M
May 09, 2023 12.20 12.42 11.99 12.31 3.554M
May 08, 2023 12.10 12.50 11.92 12.21 11.09M
May 05, 2023 11.51 11.88 11.06 11.75 7.367M
May 04, 2023 11.02 11.09 10.70 10.91 5.086M
May 03, 2023 11.30 11.52 11.02 11.02 4.008M
May 02, 2023 11.15 11.30 10.79 11.28 5.506M

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).

Read full definition.

Price Range, Past 5 Years

4.06
Minimum
Apr 03 2020
20.73
Maximum
Nov 01 2021
13.77
Average
13.54
Median

Price Benchmarks

Invesco Mortgage Capital Inc 10.72
Extra Space Storage Inc 143.32
Annaly Capital Management Inc 19.91
Ares Commercial Real Estate Corp 9.76
New Concept Energy Inc 1.06

Price Related Metrics

PE Ratio 8.087
PS Ratio 4.366
Price to Book Value 1.055
Price to Free Cash Flow 13.94
Earnings Yield 12.37%
Market Cap 2.520B
Normalized PE Ratio 7.883