|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.360 USD | +0.19% |
|
+3.88% | -30.93% |
Quotes 5-day view: Arbor Realty Trust, Inc.
Delayed Quote NYSE
| 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | |
|---|---|---|---|---|---|
| Last | US$5.220 | US$5.170 | US$5.130 | US$5.350 | US$5.360 |
| Volume | 5,374,031 | 4,461,115 | 3,774,314 | 3,669,137 | 2,726,451 |
| Change | +1.16% | -0.96% | -0.77% | +4.29% | +0.19% |
| Opening | US$5.140 | US$5.220 | US$5.220 | US$5.130 | US$5.316 |
| High | US$5.265 | US$5.240 | US$5.245 | US$5.350 | US$5.370 |
| Low | US$5.090 | US$5.050 | US$5.110 | US$5.130 | US$5.190 |
Performance
| 1 day | +0.19% | ||
| 1 week | +3.88% | ||
| Current month | +6.99% | ||
| 1 month | +6.14% | ||
| 3 months | -25.66% | ||
| 6 months | -31.81% | ||
| Current year | -30.93% | ||
| 1 year | -54.65% | ||
| 3 years | -67.69% | ||
| 5 years | -71.06% | ||
| 10 years | -26.47% |
Volumes
marketsDaily volume
2,726,619
Estimated daily volume
2,726,619
Avg. Volume 20 sessions
4,256,647
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
22,815,627.92
Record volume 1
47,487,009
Record volume 2
38,421,434
Record volume 3
26,654,748
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
998,085,530
Net sales (USD)
238,172,000
Number of employees
653
Sales / Employee (USD)
364,735
Free-Float
97.13 %
Free-Float capitalization (USD)
969,392,100
Average Daily Capital Traded
2.29%
Indicators
Moving average 5 days
5.25
Moving average 20 days
5.1
Moving average 50 days
5.17
Moving average 100 days
6.21
Price spread / (MMA5)
-2.05%
Price spread / (MMA20)
-4.85%
Price spread / (MMA50)
-3.54%
Price spread / (MMA100)
+15.86%
RSI 9 days
64.18
RSI 14 days
57.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.19% | +3.88% | -54.65% | -67.69% | 998M | |
| -0.56% | +0.57% | +11.21% | +14.55% | 17.37B | |
| -0.74% | +1.13% | +13.86% | +7.82% | 12.85B | |
| +1.22% | +4.26% | -16.25% | -18.22% | 6.09B | |
| -0.79% | +0.50% | -17.60% | -0.30% | 5.69B | |
| -1.31% | +0.55% | +2.90% | -1.54% | 3.2B | |
| +0.14% | -2.75% | -24.95% | -35.71% | 2.41B | |
| -0.84% | +1.29% | +5.89% | -34.62% | 2.36B | |
| -0.96% | +1.05% | +3.78% | +1.58% | 1.74B | |
| -0.91% | +0.46% | -8.96% | -35.52% | 1.31B | |
| Average | -0.46% | +0.78% | -8.48% | -16.96% | 5.4B | |
| Weighted average by Cap. | -0.46% | +0.72% | +1.43% | -0.81% |
Historical Quotes: Arbor Realty Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
40928f563457820ef010800af2f7.2y74iS4rOFUy02KAaeSVDOzygiVEFaV8N8byTwlhLNw.jhiKz3F0CD9ag1XTM7z_Poe2tx0uIfUyTpGadlA1R5rsaKCwe3N2PX-rFQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 5.360 | 289,943 | 2,120,405 |
| 15:59:59 | 5.365 | 100 | 1,830,462 |
| 15:59:59 | 5.365 | 100 | 1,830,362 |
| 15:59:57 | 5.367 | 114 | 1,830,262 |
| 15:59:56 | 5.370 | 400 | 1,830,148 |
| 15:59:56 | 5.370 | 722 | 1,829,748 |
| 15:59:55 | 5.370 | 436 | 1,829,026 |
| 15:59:55 | 5.370 | 664 | 1,828,590 |
| 15:59:55 | 5.370 | 800 | 1,827,926 |
| 15:59:55 | 5.370 | 100 | 1,827,126 |
Course Extremes
| 1 week | 5.05 |  | 5.37 |
| 1 month | 4.73 | | 5.37 |
| 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 | -30.93% | ||
| 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
