Arbor Realty Trust, Inc. (ABR)
5.21
-0.04
(-0.76%)
USD |
NYSE |
Aug 25, 10:24
Arbor Realty Trust Price : 5.21 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 5.15 | 5.275 | 5.15 | 5.25 | 3.082M |
| Aug 21, 2026 | 5.19 | 5.29 | 5.135 | 5.19 | 3.946M |
| Aug 20, 2026 | 5.10 | 5.20 | 5.05 | 5.18 | 3.602M |
| Aug 19, 2026 | 4.97 | 5.26 | 4.96 | 5.17 | 6.740M |
| Aug 18, 2026 | 4.97 | 5.03 | 4.895 | 4.90 | 2.934M |
| Aug 17, 2026 | 5.07 | 5.085 | 4.975 | 5.00 | 4.010M |
| Aug 14, 2026 | 5.09 | 5.205 | 5.05 | 5.09 | 3.108M |
| Aug 13, 2026 | 5.255 | 5.33 | 5.18 | 5.26 | 4.550M |
| Aug 12, 2026 | 5.35 | 5.38 | 5.22 | 5.22 | 2.488M |
| Aug 11, 2026 | 5.38 | 5.48 | 5.31 | 5.35 | 3.125M |
| Aug 10, 2026 | 5.316 | 5.37 | 5.19 | 5.36 | 2.727M |
| Aug 07, 2026 | 5.13 | 5.35 | 5.13 | 5.35 | 3.669M |
| Aug 06, 2026 | 5.22 | 5.245 | 5.11 | 5.13 | 3.774M |
| Aug 05, 2026 | 5.22 | 5.24 | 5.05 | 5.17 | 4.461M |
| Aug 04, 2026 | 5.14 | 5.265 | 5.09 | 5.22 | 5.374M |
| Aug 03, 2026 | 5.05 | 5.26 | 4.965 | 5.16 | 7.514M |
| Jul 31, 2026 | 4.77 | 5.03 | 4.73 | 5.01 | 8.878M |
| Jul 30, 2026 | 5.05 | 5.078 | 4.77 | 4.79 | 6.545M |
| Jul 29, 2026 | 5.08 | 5.15 | 5.035 | 5.08 | 3.253M |
| Jul 28, 2026 | 5.09 | 5.150 | 5.06 | 5.09 | 2.749M |
| Jul 27, 2026 | 5.01 | 5.11 | 5.01 | 5.08 | 3.522M |
| Jul 24, 2026 | 5.04 | 5.10 | 4.99 | 4.99 | 2.239M |
| Jul 23, 2026 | 5.03 | 5.045 | 4.92 | 5.02 | 3.647M |
| Jul 22, 2026 | 5.16 | 5.17 | 4.98 | 5.04 | 2.629M |
| Jul 21, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 2.869M |
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 | 81.03 |
| PS Ratio | 0.8969 |
| Price to Book Value | 0.4592 |
| Price to Free Cash Flow | 3.274 |
| Earnings Yield | 1.23% |
| Market Cap | 984.60M |
| Operating PE Ratio | 1.264 |
| Normalized PE Ratio | 12.03 |