NYSE:ABR
Arbor Realty Trust Stock Price (Quote)
$13.86
-0.0300 (-0.216%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.51 | $15.48 | Monday, 20th May 2024 ABR stock ended at $13.86. This is 0.216% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.30% from a day low at $13.80 to a day high of $13.98. |
90 days | $11.95 | $15.48 | |
52 weeks | $11.77 | $17.74 |
Date | Open | High | Low | Close | Volume |
Apr 15, 2024 | $12.30 | $12.35 | $12.07 | $12.18 | 3 701 499 |
Apr 12, 2024 | $12.18 | $12.38 | $12.11 | $12.20 | 3 349 662 |
Apr 11, 2024 | $12.23 | $12.45 | $11.96 | $12.42 | 6 959 741 |
Apr 10, 2024 | $12.65 | $12.78 | $12.19 | $12.34 | 6 576 853 |
Apr 09, 2024 | $13.00 | $13.06 | $12.90 | $12.99 | 2 219 374 |
Apr 08, 2024 | $13.03 | $13.09 | $12.89 | $12.93 | 1 744 689 |
Apr 05, 2024 | $12.76 | $12.99 | $12.69 | $12.96 | 1 407 761 |
Apr 04, 2024 | $13.10 | $13.14 | $12.83 | $12.89 | 3 498 808 |
Apr 03, 2024 | $12.83 | $13.04 | $12.76 | $12.99 | 1 821 371 |
Apr 02, 2024 | $12.97 | $13.03 | $12.83 | $12.94 | 3 462 359 |
Apr 01, 2024 | $13.26 | $13.29 | $12.98 | $13.07 | 3 279 380 |
Mar 28, 2024 | $13.27 | $13.43 | $13.15 | $13.25 | 2 812 343 |
Mar 27, 2024 | $12.93 | $13.42 | $12.93 | $13.39 | 4 406 915 |
Mar 26, 2024 | $13.05 | $13.08 | $12.81 | $12.85 | 1 740 488 |
Mar 25, 2024 | $12.96 | $13.12 | $12.92 | $12.94 | 1 820 557 |
Mar 22, 2024 | $13.05 | $13.08 | $12.77 | $12.90 | 1 959 264 |
Mar 21, 2024 | $13.12 | $13.33 | $13.00 | $13.02 | 3 912 577 |
Mar 20, 2024 | $12.61 | $13.05 | $12.52 | $12.98 | 3 397 605 |
Mar 19, 2024 | $12.68 | $12.80 | $12.53 | $12.61 | 2 581 101 |
Mar 18, 2024 | $12.90 | $13.00 | $12.76 | $12.79 | 2 788 451 |
Mar 15, 2024 | $12.70 | $12.99 | $12.67 | $12.96 | 3 174 347 |
Mar 14, 2024 | $12.94 | $13.00 | $12.57 | $12.68 | 3 560 313 |
Mar 13, 2024 | $13.07 | $13.16 | $13.00 | $13.01 | 2 753 799 |
Mar 12, 2024 | $12.92 | $13.06 | $12.74 | $13.02 | 2 761 224 |
Mar 11, 2024 | $12.84 | $13.07 | $12.79 | $12.92 | 2 460 792 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ABR stock historical prices to predict future price movements?
Trend Analysis: Examine the ABR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ABR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.