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
04/17/2017 $8.51 $8.68 $8.50 $8.67 209.00K
04/18/2017 $8.67 $8.70 $8.57 $8.69 222.60K
04/19/2017 $8.68 $8.74 $8.62 $8.66 240.00K
04/20/2017 $8.70 $8.70 $8.60 $8.63 129.30K
04/21/2017 $8.63 $8.69 $8.61 $8.65 140.00K
Arbor Realty Trust is a real estate investment trust that invests in a portfolio of structured finance assets in the multi-family and commercial real estate markets. Co. invests primarily in real estate-related bridge and mezzanine loans, including junior participating interests in first mortgages, preferred and direct equity. Co. may also directly acquire real property and invests in real estate-related notes and certain mortgage-related securities. Co. is externally managed and advised by Arbor Commercial Mortgage, LLC, a commercial real estate finance company that focuses on debt and equity financing for multifamily and commercial real estate.
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 April 17, 2017, ABR opened at $8.51, traded as high as $8.68 and as low as $8.50, and closed at $8.67. Trading volume was a total of 209.00K shares. On April 18, 2017, ABR opened at $8.67, traded as high as $8.70 and as low as $8.57, and closed at $8.69. Trading volume was a total of 222.60K shares. On April 19, 2017, ABR opened at $8.68, traded as high as $8.74 and as low as $8.62, and closed at $8.66. Trading volume was a total of 240.00K shares. On April 20, 2017, ABR opened at $8.70, traded as high as $8.70 and as low as $8.60, and closed at $8.63. Trading volume was a total of 129.30K shares. On April 21, 2017, ABR opened at $8.63, traded as high as $8.69 and as low as $8.61, and closed at $8.65. Trading volume was a total of 140.00K 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: 04/24/2007
End date: 04/21/2017
Start price/share: $31.56
End price/share: $8.65
Starting shares: 316.86
Ending shares: 614.14
Dividends reinvested/share: $6.64
Total return: -46.88%
Average Annual Total Return: -6.13%
Starting investment: $10,000.00
Ending investment: $5,312.12
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/24/2007
End date: 04/21/2017
Start price/share: $31.56
End price/share: $8.65
Dividends collected/share: $6.64
Total return: -51.57%
Average Annual Total Return: -6.99%
Starting investment: $10,000.00
Ending investment: $4,845.03
Years: 10.00
Date Close
04/17/2017$8.67
04/18/2017$8.69
04/19/2017$8.66
04/20/2017$8.63
04/21/2017$8.65
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
ACF Historical Stock Prices
ACFC Historical Stock Prices
ACG Historical Stock Prices

ABR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.