|
Market Closed -
NYSE
00:00:03 29/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 2.950 USD | +2.43% |
|
+1.72% | -61.98% |
| 10-28 | Arbor Realty Trust, Inc.(NYSE:ABR) dropped from S&P 1000 | CI |
| 10-28 | Arbor Realty Trust, Inc.(NYSE:ABR) dropped from S&P 600 Financials | CI |
Stock exchange
NYSE
ABR 2.950 $
+2.43%
18.64M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ABR | 2.950USD | +2.43% | 18.64M $ | ||
CBOE
| ABR | 2.965USD | +2.60% | 809K $ | |
|
Deutsche Boerse AG
| OWQ | 2.660EUR | +0.83% | 5.32K € | |
|
Tradegate
| OWQ | 2.662EUR | +0.23% | 5.16K € | |
|
Boerse Muenchen
| OWQ | 2.668EUR | +1.14% | 1.33K € | |
|
Börse Stuttgart
| OWQ | 2.642EUR | +0.15% | 0 € | |
| ABR.PRD | 11.58USD | -0.26% | 427K $ | ||
|
CBOE
| ABR.PRD | 11.64USD | +1.22% | 3.18K $ | |
|
Deutsche Boerse AG
| OWQ0 | 10.20USD | 0.00% | 0 $ | |
|
Deutsche Boerse AG
| OWQ0 | 9.900EUR | -2.94% | 0 € | |
| ABR.PRE | 11.47USD | +0.09% | 14.76K $ | ||
|
CBOE
| ABR.PRE | 11.40USD | 0.00% | 2.28K $ | |
| ABR.PRF | 16.45USD | +0.86% | 291K $ | ||
|
CBOE
| ABR.PRF | 16.35USD | +4.87% | 2.03K $ |
Quotes 5-day view: Arbor Realty Trust, Inc.
Delayed Quote NYSE
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | $2.960 | $2.920 | $2.890 | $2.880 | $2.950 |
| Volume | 6,432,834 | 9,233,832 | 9,495,636 | 32,839,962 | 6,318,014 |
| Change | +2.07% | -1.35% | -1.03% | -0.35% | +2.43% |
| Opening | $2.920 | $2.910 | $2.940 | $2.910 | $2.900 |
| High | $3.040 | $2.940 | $2.945 | $2.910 | $2.980 |
| Low | $2.860 | $2.780 | $2.824 | $2.840 | $2.870 |
Performance
| 1 day | +2.43% | ||
| 1 week | +1.72% | ||
| Current month | -23.58% | ||
| 1 month | -27.70% | ||
| 3 months | -42.04% | ||
| 6 months | -63.35% | ||
| Current year | -61.98% | ||
| 1 year | -74.89% | ||
| 3 years | -76.59% | ||
| 5 years | -85.21% | ||
| 10 years | -59.64% |
Volumes
marketsDaily volume
6,318,014
Estimated daily volume
6,318,014
Avg. Volume 20 sessions
10,254,457
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
30,250,648.15
Record volume 1
47,487,009
Record volume 2
38,421,434
Record volume 3
32,839,962
Capital turnover ratio
0.05
Float rotation
0.06
Basic data
Market Cap (USD)
550,346,226
Net sales (USD)
238,172,000
Number of employees
653
Sales / Employee (USD)
364,735
Free-Float
97.11%
Free-Float capitalization (USD)
534,448,059
Average Daily Capital Traded
5.5%
Indicators
Moving average 5 days
2.92
Moving average 20 days
3.058
Moving average 50 days
4.074
Moving average 100 days
4.583
Price spread / (MMA5)
-1.02%
Price spread / (MMA20)
+3.64%
Price spread / (MMA50)
+38.09%
Price spread / (MMA100)
+55.34%
STIM
RSI 9 days
35.78
RSI 14 days
30.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.43% | +1.72% | -74.89% | -76.59% | 550M | |
| +0.21% | -2.98% | +26.43% | +179.29% | 167B | |
| +0.83% | +1.27% | +23.47% | +41.85% | 99.43B | |
| -0.04% | +3.44% | +0.56% | +6.84% | 85.22B | |
| +0.42% | +1.96% | +3.28% | +46.93% | 66.69B | |
| -0.77% | +3.94% | +4.03% | +29.96% | 57.93B | |
| -2.72% | -5.05% | +15.73% | +94.65% | 42.87B | |
| -0.15% | +11.56% | -7.23% | -2.37% | 37.38B | |
| +0.29% | +0.83% | +11.17% | +98.68% | 34.44B | |
| +0.14% | +3.49% | -1.48% | +38.66% | 30.58B | |
| Average | +0.11% | +2.02% | +0.11% | +45.79% | 62.18B | |
| Weighted average by Cap. | -0.03% | +1.02% | +12.77% | +77.20% |
Historical Quotes: Arbor Realty Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
391519cab1f6ad63a1f13cdf4e.eaB_CJ7ltMn_iTV4X27zml8b43-h9YG_WJkLOxBLyc8.LeEncvDVhr-pvlFOaDGU4C8r0CXYj9DgaaxDC0Uqha4K1U5v_bPBkMr6AQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 2.950 | 841,840 | 5,778,264 |
| 23:59:59 | 2.970 | 100 | 4,936,424 |
| 23:59:59 | 2.970 | 176 | 4,936,324 |
| 23:59:57 | 2.965 | 100 | 4,936,148 |
| 23:59:56 | 2.970 | 100 | 4,936,048 |
| 23:59:56 | 2.970 | 628 | 4,935,948 |
| 23:59:55 | 2.970 | 183 | 4,935,320 |
| 23:59:54 | 2.970 | 195 | 4,935,137 |
| 23:59:54 | 2.970 | 300 | 4,934,942 |
| 23:59:54 | 2.968 | 1,100 | 4,934,642 |
Price Extremes
| 1 week | 2.78 |  | 2.98 |
| 1 month | 2.53 | | 4.03 |
| Current year | 2.53 | | 8.9 |
| 1 year | 2.53 | | 11.6 |
| 3 years | 2.53 | | 16.35 |
| 5 years | 2.53 | | 20.74 |
| 10 years | 2.53 | | 20.74 |
Monthly variations
Annual variations
| 2026 | -61.98% | ||
| 2025 | -43.97% | ||
| 2024 | -8.76% | ||
| 2023 | +15.09% | ||
| 2022 | -28.00% | ||
| 2021 | +29.20% | ||
| 2020 | -1.18% | ||
| 2019 | +42.50% | ||
| 2018 | +16.55% | ||
| 2017 | +15.82% | ||
| 2016 | +4.34% | ||
| 2015 | +5.61% | ||
| 2014 | +1.65% | ||
| 2013 | +11.19% | ||
| 2012 | +70.17% | ||
| 2011 | -40.94% | ||
| 2010 | +199.50% | ||
| 2009 | -32.54% | ||
| 2008 | -81.69% | ||
| 2007 | -46.46% | ||
| 2006 | +16.09% | ||
| 2005 | +5.62% | ||
| 2004 | +19.71% |
- Stock Market
- Stocks
- ABR Stock
- Quotes Arbor Realty Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
