|
Market Closed -
NYSE
23:03:03 29/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 3.020 USD | +2.37% |
|
+2.03% | -61.08% |
| 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 3.020 $
+2.37%
25.49M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ABR | 3.020USD | +2.37% | 25.49M $ | ||
CBOE
| ABR | 3.020USD | +1.85% | 875K $ | |
|
Tradegate
| OWQ | 2.710EUR | +2.03% | 25.13K € | |
|
Deutsche Boerse AG
| OWQ | 2.692EUR | +2.05% | 5.38K € | |
|
Boerse Muenchen
| OWQ | 2.692EUR | +2.05% | 5.33K € | |
|
Börse Stuttgart
| OWQ | 2.692EUR | +2.05% | 0 € | |
| ABR.PRD | 11.60USD | +0.17% | 359K $ | ||
|
CBOE
| ABR.PRD | 11.64USD | +1.22% | 3.18K $ | |
|
Deutsche Boerse AG
| OWQ0 | 10.10USD | -0.98% | 0 $ | |
|
Deutsche Boerse AG
| OWQ0 | 10.10EUR | -0.98% | 0 € | |
| ABR.PRE | 11.48USD | +0.09% | 170K $ | ||
|
CBOE
| ABR.PRE | 11.40USD | 0.00% | 2.28K $ | |
| ABR.PRF | 16.49USD | +0.24% | 388K $ | ||
|
CBOE
| ABR.PRF | 16.35USD | +4.87% | 2.03K $ |
Quotes 5-day view: Arbor Realty Trust, Inc.
Delayed Quote NYSE
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | $2.920 | $2.890 | $2.880 | $2.950 | $3.020 |
| Volume | 9,233,832 | 9,495,636 | 32,839,962 | 6,318,014 | 8,439,315 |
| Change | -1.35% | -1.03% | -0.35% | +2.43% | +2.37% |
| Opening | $2.910 | $2.940 | $2.910 | $2.900 | $2.970 |
| High | $2.940 | $2.945 | $2.910 | $2.980 | $3.070 |
| Low | $2.780 | $2.824 | $2.840 | $2.870 | $2.940 |
Performance
| 1 day | +2.37% | ||
| 1 week | +2.03% | ||
| Current month | -21.76% | ||
| 1 month | -23.93% | ||
| 3 months | -40.55% | ||
| 6 months | -61.18% | ||
| Current year | -61.08% | ||
| 1 year | -73.83% | ||
| 3 years | -76.03% | ||
| 5 years | -84.98% | ||
| 10 years | -58.69% |
Volumes
marketsDaily volume
8,439,523
Estimated daily volume
8,439,523
Avg. Volume 20 sessions
10,152,148
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
30,659,486.96
Record volume 1
47,487,009
Record volume 2
38,421,434
Record volume 3
32,839,962
Capital turnover ratio
0.05
Float rotation
0.06
Basic data
Market Cap (USD)
550,346,226
Net sales (USD)
238,172,000
Number of employees
653
Sales / Employee (USD)
364,735
Free-Float
97.11%
Free-Float capitalization (USD)
534,448,059
Average Daily Capital Traded
5.57%
Indicators
Moving average 5 days
2.932
Moving average 20 days
3.012
Moving average 50 days
4.035
Moving average 100 days
4.56
Price spread / (MMA5)
-2.91%
Price spread / (MMA20)
-0.26%
Price spread / (MMA50)
+33.60%
Price spread / (MMA100)
+50.99%
STIM
RSI 9 days
41.98
RSI 14 days
34.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.37% | +2.03% | -73.83% | -76.03% | 550M | |
| +2.63% | -1.78% | +31.76% | +186.63% | 167B | |
| +2.88% | +8.82% | +29.95% | +45.93% | 99.43B | |
| +1.16% | +2.37% | +3.80% | +8.08% | 85.22B | |
| +1.75% | +7.00% | +9.44% | +49.50% | 66.69B | |
| +2.26% | +2.57% | +9.64% | +32.90% | 57.93B | |
| +3.26% | -3.77% | +19.96% | +100.98% | 42.87B | |
| +1.24% | +12.69% | -3.78% | -1.16% | 37.38B | |
| +2.34% | +6.98% | +16.81% | +103.33% | 34.44B | |
| +3.56% | +4.69% | +5.74% | +43.60% | 30.58B | |
| Average | +2.34% | +4.16% | +4.95% | +49.38% | 62.18B | |
| Weighted average by Cap. | +2.33% | +3.37% | +18.03% | +81.55% |
Historical Quotes: Arbor Realty Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1ab547c4d.aClY-5NaoThGxKkXHWooVCVB-99CNsgaU6bM28TZaiY.AHg9rd0x-VoLsuZcZDhyAkoUqugue5FVZtGrnZWbInU8bW-y6RngDGusnQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:03:03 | 3.020 | 701,290 | 7,808,101 |
| 22:59:59 | 3.020 | 18,800 | 7,106,811 |
| 22:59:59 | 3.015 | 100 | 7,088,011 |
| 22:59:58 | 3.020 | 100 | 7,087,911 |
| 22:59:58 | 3.020 | 2,400 | 7,087,811 |
| 22:59:58 | 3.020 | 1,700 | 7,085,411 |
| 22:59:58 | 3.020 | 100 | 7,083,711 |
| 22:59:58 | 3.020 | 1,600 | 7,083,611 |
| 22:59:58 | 3.020 | 1,700 | 7,082,011 |
| 22:59:58 | 3.020 | 100 | 7,080,311 |
Price Extremes
| 1 week | 2.82 |  | 3.07 |
| 1 month | 2.53 | | 3.85 |
| Current year | 2.53 | | 8.9 |
| 1 year | 2.53 | | 11.17 |
| 3 years | 2.53 | | 16.35 |
| 5 years | 2.53 | | 20.74 |
| 10 years | 2.53 | | 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
