Historical Stock Price
ETF Investment Portfolio »    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 $25.55 $25.58 $25.52 $25.55 5.60K
04/18/2017 $25.58 $25.62 $25.52 $25.52 8.70K
04/19/2017 $25.55 $25.69 $25.54 $25.61 25.50K
04/20/2017 $25.65 $25.68 $25.62 $25.62 1.50K
04/21/2017 $25.67 $25.67 $25.65 $25.66 1.80K
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.
ABRN historical stock prices picture
ABRN (ABRN) has the following price history information. Looking back at ABRN historical stock prices for the last five trading days, on April 17, 2017, ABRN opened at $25.55, traded as high as $25.58 and as low as $25.52, and closed at $25.55. Trading volume was a total of 5.60K shares. On April 18, 2017, ABRN opened at $25.58, traded as high as $25.62 and as low as $25.52, and closed at $25.52. Trading volume was a total of 8.70K shares. On April 19, 2017, ABRN opened at $25.55, traded as high as $25.69 and as low as $25.54, and closed at $25.61. Trading volume was a total of 25.50K shares. On April 20, 2017, ABRN opened at $25.65, traded as high as $25.68 and as low as $25.62, and closed at $25.62. Trading volume was a total of 1.50K shares. On April 21, 2017, ABRN opened at $25.67, traded as high as $25.67 and as low as $25.65, and closed at $25.66. Trading volume was a total of 1.80K shares.

ABRN Historical Stock Prices By Date:

ABRN historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/15/2014
End date: 04/21/2017
Start price/share: $24.75
End price/share: $25.66
Starting shares: 404.04
Ending shares: 419.61
Dividends reinvested/share: $0.94
Total return: 7.67%
Average Annual Total Return: 2.55%
Starting investment: $10,000.00
Ending investment: $10,767.57
Years: 2.94
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/15/2014
End date: 04/21/2017
Start price/share: $24.75
End price/share: $25.66
Dividends collected/share: $0.94
Total return: 7.46%
Average Annual Total Return: 2.48%
Starting investment: $10,000.00
Ending investment: $10,746.00
Years: 2.94
Date Close
04/17/2017$25.55
04/18/2017$25.52
04/19/2017$25.61
04/20/2017$25.62
04/21/2017$25.66
ABRN is categorized under the Financials sector; below are some other companies in the same sector:

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
ACGL Historical Stock Prices

ABRN 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.