|
Market Closed -
NYSE
16:00:03 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 5.190 USD | +0.19% |
|
+1.96% | -33.12% |
| 08-11 | Arbor Realty Trust Closes $825 Million Commercial Mortgage Loan Securitization | MT |
| 08-11 | Arbor Realty Trust, Inc. Closes $825 Million Collateralized Loan Obligation Securitization | CI |
Stock exchange
NYSE
ABR 5.190 $
+0.19%
20.48M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ABR | 5.190USD | +0.19% | 20.48M $ | ||
CBOE
| ABR | 5.190USD | -0.19% | 406K $ | |
|
Boerse Muenchen
| OWQ | 4.448EUR | +0.18% | 3.99K € | |
|
Tradegate
| OWQ | 4.440EUR | -0.18% | 3.91K € | |
|
Deutsche Boerse AG
| OWQ | 4.398EUR | -0.63% | 329.85 € | |
|
Börse Stuttgart
| OWQ | 4.398EUR | -0.77% | 0 € | |
| ABR.PRD | 15.88USD | +0.32% | 319K $ | ||
|
CBOE
| ABR.PRD | 15.90USD | +1.02% | 6.42K $ | |
|
Deutsche Boerse AG
| OWQ0 | 13.10USD | 0.00% | 0 $ | |
|
Deutsche Boerse AG
| OWQ0 | 12.90EUR | +0.78% | 0 € | |
| ABR.PRE | 15.56USD | +0.32% | 141K $ | ||
|
CBOE
| ABR.PRE | 15.53USD | +0.13% | 1.8K $ | |
| ABR.PRF | 22.34USD | 0.00% | 184K $ | ||
|
CBOE
| ABR.PRF | 22.33USD | +0.59% | 6.79K $ |
Quotes 5-day view: Arbor Realty Trust, Inc.
Delayed Quote NYSE
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$5.000 | US$4.900 | US$5.170 | US$5.180 | US$5.190 |
| Volume | 4,009,915 | 2,933,660 | 6,740,483 | 3,601,745 | 3,945,651 |
| Change | -1.77% | -2.00% | +5.51% | +0.19% | +0.19% |
| Opening | US$5.070 | US$4.970 | US$4.970 | US$5.100 | US$5.190 |
| High | US$5.085 | US$5.030 | US$5.260 | US$5.200 | US$5.290 |
| Low | US$4.975 | US$4.895 | US$4.960 | US$5.050 | US$5.135 |
Performance
| 1 day | +0.19% | ||
| 1 week | +1.96% | ||
| Current month | +3.59% | ||
| 1 month | +2.98% | ||
| 3 months | -6.82% | ||
| 6 months | -30.34% | ||
| Current year | -33.12% | ||
| 1 year | -56.13% | ||
| 3 years | -65.51% | ||
| 5 years | -70.84% | ||
| 10 years | -30.89% |
Volumes
marketsDaily volume
3,945,651
Estimated daily volume
3,945,651
Avg. Volume 20 sessions
4,463,619
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
23,166,182.61
Record volume 1
47,487,009
Record volume 2
38,421,434
Record volume 3
26,654,748
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
968,236,243
Net sales (USD)
238,172,000
Number of employees
653
Sales / Employee (USD)
364,735
Free-Float
97.13 %
Free-Float capitalization (USD)
940,400,934
Average Daily Capital Traded
2.39%
Indicators
Moving average 5 days
5.088
Moving average 20 days
5.13
Moving average 50 days
5.126
Moving average 100 days
5.994
Price spread / (MMA5)
-1.97%
Price spread / (MMA20)
-1.16%
Price spread / (MMA50)
-1.24%
Price spread / (MMA100)
+15.50%
RSI 9 days
52.65
RSI 14 days
51.07
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.19% | +1.96% | -56.13% | -65.51% | 968M | |
| -0.56% | -0.73% | +9.61% | +22.35% | 17.46B | |
| -0.27% | -0.64% | +10.22% | +15.12% | 12.91B | |
| -0.18% | +0.49% | -19.11% | -14.82% | 6.06B | |
| +0.30% | -1.64% | -18.87% | +6.48% | 5.69B | |
| -0.38% | -0.23% | +4.57% | +7.69% | 3.22B | |
| -0.56% | -1.45% | -26.90% | -30.69% | 2.43B | |
| +0.12% | -2.39% | +7.57% | -29.87% | 2.31B | |
| +0.07% | -0.29% | -2.78% | +6.40% | 1.76B | |
| -0.15% | +0.75% | -6.03% | -28.50% | 1.34B | |
| Average | -0.14% | -0.42% | -9.78% | -11.14% | 5.42B | |
| Weighted average by Cap. | -0.27% | -0.64% | -0.44% | +5.96% |
Historical Quotes: Arbor Realty Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2d58f3b99.CJFybdAdEZZt5k2QC-fFbTpHk4Fmlp8zQ1LmawsKBTw.Uvg_L7xleeQkoB6oab6_WncX6usg7_ZbCRCwE01uUVNK3CgFh3cp_Q6HJg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 5.190 | 451,468 | 3,098,217 |
| 15:59:58 | 5.185 | 166 | 2,646,749 |
| 15:59:58 | 5.185 | 100 | 2,646,583 |
| 15:59:58 | 5.185 | 234 | 2,646,483 |
| 15:59:57 | 5.185 | 177 | 2,646,249 |
| 15:59:56 | 5.185 | 250 | 2,646,072 |
| 15:59:56 | 5.185 | 131 | 2,645,822 |
| 15:59:56 | 5.185 | 100 | 2,645,691 |
| 15:59:56 | 5.180 | 100 | 2,645,591 |
| 15:59:56 | 5.180 | 800 | 2,645,491 |
Course Extremes
| 1 week | 4.9 |  | 5.29 |
| 1 month | 4.73 | | 5.48 |
| Current year | 4.73 | | 8.9 |
| 1 year | 4.73 | | 12.58 |
| 3 years | 4.73 | | 16.35 |
| 5 years | 4.73 | | 20.74 |
| 10 years | 3.54 | | 20.74 |
Monthly variations
Annual variations
| 2026 | -33.12% | ||
| 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
