|
Market Closed -
NYSE
23:01:14 30/10/2026 +03
|
After hours 00:02:02 | |||
| 2.140 USD | -29.14% |
|
2.155 | +0.70% |
Stock exchange
NYSE
ABR 2.162 $
-28.40%
46.04M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ABR | 2.162USD | -28.40% | 46.04M $ | ||
CBOE
| ABR | 2.195USD | -27.32% | 2.07M $ | |
|
Tradegate
| OWQ | 1.979EUR | -26.97% | 69.11K € | |
|
Boerse Muenchen
| OWQ | 1.981EUR | -26.40% | 26.17K € | |
|
Börse Stuttgart
| OWQ | 1.951EUR | -27.53% | 1.95K € | |
|
Deutsche Boerse AG
| OWQ | 2.692EUR | 0.00% | 0 € | |
| ABR.PRD | 8.980USD | -22.59% | 2.16M $ | ||
|
CBOE
| ABR.PRD | 8.960USD | -23.02% | 33.72K $ | |
|
Deutsche Boerse AG
| OWQ0 | 10.10USD | -0.98% | 0 $ | |
|
Deutsche Boerse AG
| OWQ0 | 9.550EUR | -5.45% | 0 € | |
| ABR.PRE | 8.895USD | -22.52% | 1.34M $ | ||
|
CBOE
| ABR.PRE | 9.100USD | -20.18% | 11.2K $ | |
| ABR.PRF | 13.75USD | -16.62% | 2.37M $ | ||
|
CBOE
| ABR.PRF | 13.53USD | -17.25% | 24.12K $ |
Quotes 5-day view: Arbor Realty Trust, Inc.
Delayed Quote NYSE
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | $2.890 | $2.880 | $2.950 | $3.020 | $2.140 |
| Volume | 9,495,636 | 32,839,962 | 6,318,014 | 8,439,523 | 23,662,770 |
| Change | -1.03% | -0.35% | +2.43% | +2.37% | -29.14% |
| Opening | $2.940 | $2.910 | $2.900 | $2.970 | $2.480 |
| High | $2.945 | $2.910 | $2.980 | $3.070 | $2.500 |
| Low | $2.824 | $2.840 | $2.870 | $2.940 | $2.010 |
Performance
| 1 day | -28.31% | ||
| 1 week | -25.86% | ||
| Current month | -43.91% | ||
| 1 month | -43.91% | ||
| 3 months | -54.80% | ||
| 6 months | -72.59% | ||
| Current year | -72.10% | ||
| 1 year | -81.26% | ||
| 3 years | -82.61% | ||
| 5 years | -89.56% | ||
| 10 years | -70.46% |
Volumes
marketsDaily volume
21,292,819
Estimated daily volume
21,614,262
Avg. Volume 20 sessions
10,152,148
Daily volume ratio
2.13
Avg. Volume 20 sessions USD
22,283,964.86
Record volume 1
47,487,009
Record volume 2
38,421,434
Record volume 3
32,839,962
Capital turnover ratio
0.05
Float rotation
0.06
Basic data
Market Cap (USD)
563,405,289
Net sales (USD)
238,172,000
Number of employees
653
Sales / Employee (USD)
364,735
Free-Float
97.11%
Free-Float capitalization (USD)
547,129,878
Average Daily Capital Traded
3.96%
Indicators
Moving average 5 days
2.932
Moving average 20 days
3.012
Moving average 50 days
4.035
Moving average 100 days
4.56
Price spread / (MMA5)
+33.58%
Price spread / (MMA20)
+37.22%
Price spread / (MMA50)
+83.81%
Price spread / (MMA100)
+107.74%
STIM
RSI 9 days
41.98
RSI 14 days
34.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -27.32% | -25.86% | -81.26% | -82.61% | 563M | |
| +0.60% | -1.10% | +29.76% | +186.69% | 171B | |
| -2.39% | +5.93% | +21.42% | +41.42% | 103B | |
| +0.47% | -0.33% | +4.95% | +9.09% | 86.2B | |
| -1.18% | +4.22% | +5.21% | +47.15% | 67.86B | |
| +2.47% | +4.97% | +15.82% | +36.21% | 59.24B | |
| +1.36% | -2.30% | +14.04% | +104.09% | 44.27B | |
| -0.15% | +3.47% | -2.60% | -1.36% | 37.84B | |
| -1.45% | +5.92% | +14.98% | +99.81% | 35.24B | |
| +1.06% | +5.70% | +12.45% | +45.85% | 31.31B | |
| Average | -2.78% | +4.16% | +3.48% | +48.63% | 63.62B | |
| Weighted average by Cap. | -0.06% | +3.36% | +16.35% | +81.38% |
Historical Quotes: Arbor Realty Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4292571e07a82c9.rsbjkFX2ffJd08cFU_Gbe8D7LoxY6sHKqz4z4LP06l4.5ImZxh20M7gbg55NKrDSPfHLA-0Im4-EmVVAjcK9rCTps6b6HpE_lByRgg
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:54:08 | 2.162 | 300 | 18,876,841 |
| 22:54:08 | 2.165 | 100 | 18,876,541 |
| 22:54:05 | 2.165 | 100 | 18,876,441 |
| 22:54:01 | 2.165 | 100 | 18,876,341 |
| 22:53:58 | 2.165 | 100 | 18,876,241 |
| 22:53:57 | 2.165 | 1,300 | 18,876,141 |
| 22:53:55 | 2.165 | 130 | 18,874,841 |
| 22:53:55 | 2.165 | 286 | 18,874,711 |
| 22:53:55 | 2.165 | 500 | 18,874,425 |
| 22:53:55 | 2.165 | 600 | 18,873,925 |
Price Extremes
| 1 week | 2.01 |  | 3.07 |
| 1 month | 2.01 | | 3.85 |
| Current year | 2.01 | | 8.9 |
| 1 year | 2.01 | | 11.17 |
| 3 years | 2.01 | | 16.35 |
| 5 years | 2.01 | | 20.74 |
| 10 years | 2.01 | | 20.74 |
Monthly variations
Annual variations
| 2026 | -61.08% | ||
| 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
