Historical Stock Price
ETFs Holding ABR »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/09/2018 $11.75 $11.84 $11.64 $11.79 1.28M
10/10/2018 $11.75 $11.83 $11.64 $11.65 838.70K
10/11/2018 $11.60 $11.71 $11.50 $11.54 818.90K
10/12/2018 $11.63 $11.71 $11.55 $11.64 744.40K
10/15/2018 $11.65 $11.75 $11.57 $11.70 715.30K
Arbor Realty Trust is a real estate investment trust. Substantially all of Co.'s operations are conducted through its operating partnership, Arbor Realty Limited Partnership. Through its Structured Business segment, Co. invests in a diversified portfolio of structured finance assets in the multifamily and commercial real estate markets, consisting of bridge and mezzanine loans, including junior participating interests in first mortgages, preferred and direct equity. Co. also directly acquires real property and invests in real estate-related notes and certain mortgage-related securities. Through its Agency Business segment, Co. originates, sells and services multifamily finance products.
ABR historical stock prices picture
Arbor Realty Trust (ABR) has the following price history information. Looking back at ABR historical stock prices for the last five trading days, on October 09, 2018, ABR opened at $11.75, traded as high as $11.84 and as low as $11.64, and closed at $11.79. Trading volume was a total of 1.28M shares. On October 10, 2018, ABR opened at $11.75, traded as high as $11.83 and as low as $11.64, and closed at $11.65. Trading volume was a total of 838.70K shares. On October 11, 2018, ABR opened at $11.60, traded as high as $11.71 and as low as $11.50, and closed at $11.54. Trading volume was a total of 818.90K shares. On October 12, 2018, ABR opened at $11.63, traded as high as $11.71 and as low as $11.55, and closed at $11.64. Trading volume was a total of 744.40K shares. On October 15, 2018, ABR opened at $11.65, traded as high as $11.75 and as low as $11.57, and closed at $11.70. Trading volume was a total of 715.30K shares.

ABR Historical Stock Prices By Date:

ABR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Arbor Realty Trust shares, starting with a $10,000 purchase of ABR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/16/2008
End date: 10/15/2018
Start price/share: $5.41
End price/share: $11.70
Starting shares: 1,848.43
Ending shares: 3,316.88
Dividends reinvested/share: $4.17
Total return: 288.07%
Average Annual Total Return: 14.52%
Starting investment: $10,000.00
Ending investment: $38,812.78
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/16/2008
End date: 10/15/2018
Start price/share: $5.41
End price/share: $11.70
Dividends collected/share: $4.17
Total return: 193.44%
Average Annual Total Return: 11.36%
Starting investment: $10,000.00
Ending investment: $29,337.31
Years: 10.00
Date Close
10/09/2018$11.79
10/10/2018$11.65
10/11/2018$11.54
10/12/2018$11.64
10/15/2018$11.70
ABR is categorized under the Financials sector; below are some other companies in the same sector:

ABRN Historical Stock Prices
ABTX Historical Stock Prices
AC Historical Stock Prices
ACAS Historical Stock Prices
ACBI Historical Stock Prices
ACC Historical Stock Prices
ACD Historical Stock Prices
ACE Historical Stock Prices
ACF Historical Stock Prices
ACFC Historical Stock Prices

Also explore: ABR shares outstanding history

ABR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.