AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $12.51 $15.48 Tuesday, 21st May 2024 ABR stock ended at $13.79. This is 0.505% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.22% from a day low at $13.73 to a day high of $13.90.
90 days $11.95 $15.48
52 weeks $11.77 $17.74

Historical Arbor Realty Trust prices

Date Open High Low Close Volume
Aug 04, 2023 $16.55 $16.79 $16.53 $16.71 3 252 999
Aug 03, 2023 $16.34 $16.52 $16.17 $16.48 2 450 582
Aug 02, 2023 $16.10 $16.49 $16.03 $16.27 2 737 057
Aug 01, 2023 $16.95 $16.96 $16.33 $16.36 3 759 817
Jul 31, 2023 $17.16 $17.35 $16.58 $16.91 7 556 909
Jul 28, 2023 $16.80 $17.74 $16.58 $17.62 10 319 192
Jul 27, 2023 $16.60 $16.72 $16.14 $16.15 3 851 249
Jul 26, 2023 $16.04 $16.58 $16.04 $16.54 3 373 965
Jul 25, 2023 $16.32 $16.43 $16.02 $16.04 2 183 059
Jul 24, 2023 $16.23 $16.48 $16.17 $16.29 3 216 374
Jul 21, 2023 $16.73 $16.83 $16.35 $16.54 3 045 307
Jul 20, 2023 $16.84 $16.87 $16.59 $16.66 3 621 695
Jul 19, 2023 $16.55 $16.89 $16.54 $16.84 3 391 020
Jul 18, 2023 $16.08 $16.52 $16.07 $16.32 2 522 040
Jul 17, 2023 $15.78 $16.10 $15.70 $16.08 2 025 003
Jul 14, 2023 $15.82 $15.85 $15.61 $15.76 2 544 190
Jul 13, 2023 $15.85 $15.95 $15.72 $15.90 2 315 736
Jul 12, 2023 $15.96 $16.07 $15.76 $15.78 2 839 270
Jul 11, 2023 $15.35 $15.69 $15.32 $15.69 3 070 966
Jul 10, 2023 $14.70 $15.33 $14.67 $15.29 3 353 508
Jul 07, 2023 $14.59 $14.85 $14.57 $14.68 5 211 136
Jul 06, 2023 $14.86 $14.88 $14.44 $14.62 3 271 119
Jul 05, 2023 $15.00 $15.09 $14.87 $15.05 3 930 958
Jul 03, 2023 $14.95 $15.05 $14.78 $15.03 1 895 290
Jun 30, 2023 $14.59 $14.59 $14.59 $14.59 0

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Arbor Realty Trust

Arbor Realty Trust Arbor Realty Trust, Inc. invests in a diversified portfolio of structured finance assets in the multifamily, single-family rental, and commercial real estate markets in the United States. The company operates in two segments, Structured Business and Agency Business. It primarily invests in bridge and mezzanine loans, including junior participating interests in first mortgages, and preferred and direct equity, as well as real estate-related joint ... ABR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT