Arbor Realty Trust Inc (ABR)
13.62
+0.59
(+4.53%)
USD |
NYSE |
Jul 26, 16:00
13.64
+0.02
(+0.15%)
After-Hours: 20:00
Arbor Realty Trust Price: 13.62 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 13.06 | 13.32 | 12.97 | 13.03 | 2.447M |
| Jul 24, 2024 | 13.17 | 13.28 | 13.03 | 13.03 | 2.487M |
| Jul 23, 2024 | 13.39 | 13.54 | 13.21 | 13.29 | 3.055M |
| Jul 22, 2024 | 13.18 | 13.41 | 13.05 | 13.39 | 3.400M |
| Jul 19, 2024 | 13.07 | 13.22 | 12.97 | 13.11 | 2.511M |
| Jul 18, 2024 | 13.40 | 13.54 | 12.87 | 13.05 | 3.690M |
| Jul 17, 2024 | 13.50 | 14.04 | 13.26 | 13.49 | 6.182M |
| Jul 16, 2024 | 13.25 | 13.80 | 13.15 | 13.71 | 6.878M |
| Jul 15, 2024 | 12.38 | 13.48 | 12.01 | 13.36 | 16.29M |
| Jul 12, 2024 | 15.65 | 15.90 | 12.25 | 12.89 | 38.42M |
| Jul 11, 2024 | 15.37 | 15.55 | 15.30 | 15.53 | 3.963M |
| Jul 10, 2024 | 15.02 | 15.15 | 14.85 | 15.09 | 3.116M |
| Jul 09, 2024 | 14.89 | 15.02 | 14.76 | 14.85 | 1.983M |
| Jul 08, 2024 | 14.74 | 14.94 | 14.74 | 14.89 | 1.836M |
| Jul 05, 2024 | 14.67 | 15.03 | 14.64 | 14.74 | 2.824M |
| Jul 03, 2024 | 14.61 | 14.78 | 14.54 | 14.70 | 2.354M |
| Jul 02, 2024 | 14.19 | 14.62 | 14.17 | 14.55 | 2.796M |
| Jul 01, 2024 | 14.35 | 14.48 | 13.96 | 14.19 | 4.074M |
| Jun 28, 2024 | 14.26 | 14.40 | 14.21 | 14.35 | 3.007M |
| Jun 27, 2024 | 14.21 | 14.22 | 14.00 | 14.22 | 1.517M |
| Jun 26, 2024 | 14.10 | 14.26 | 14.07 | 14.24 | 1.783M |
| Jun 25, 2024 | 14.20 | 14.23 | 14.10 | 14.14 | 1.348M |
| Jun 24, 2024 | 14.16 | 14.28 | 14.06 | 14.20 | 1.816M |
| Jun 21, 2024 | 14.06 | 14.20 | 14.04 | 14.12 | 3.539M |
| Jun 20, 2024 | 14.04 | 14.12 | 13.98 | 14.10 | 1.957M |
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
14.25
Average
14.30
Median
Dec 08 2020
Price Benchmarks
| Annaly Capital Management Inc | 19.86 |
| Office Properties Income Trust | 2.695 |
| New Concept Energy Inc | 1.50 |
| InnSuites Hospitality Trust | 1.64 |
| Power REIT | 1.27 |
Price Related Metrics
| PE Ratio | 8.460 |
| PS Ratio | 4.297 |
| Price to Book Value | 1.041 |
| Price to Free Cash Flow | 5.443 |
| Earnings Yield | 11.82% |
| Market Cap | 2.568B |
| Normalized PE Ratio | 8.424 |