Arbor Realty Trust Stock Price History

ABR Stock  USD 12.36  0.05  0.41%   
Below is the normalized historical share price chart for Arbor Realty Trust extending back to April 07, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Arbor Realty stands at 12.36, as last reported on the 20th of March, with the highest price reaching 12.55 and the lowest price hitting 12.31 during the day.
IPO Date
7th of April 2004
200 Day MA
13.9514
50 Day MA
13.0428
Beta
1.989
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Arbor Stock, it is important to understand the factors that can impact its price. Arbor Realty Trust secures Sharpe Ratio (or Efficiency) of -0.0402, which signifies that the company had a -0.0402 % return per unit of standard deviation over the last 3 months. Arbor Realty Trust exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Arbor Realty's mean deviation of 1.38, and Risk Adjusted Performance of (0.05) to double-check the risk estimate we provide.
  
At this time, Arbor Realty's Preferred Stock And Other Adjustments is relatively stable compared to the past year. . At this time, Arbor Realty's Price Fair Value is relatively stable compared to the past year. Arbor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0402

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsABR

Estimated Market Risk

 2.29
  actual daily
20
80% of assets are more volatile

Expected Return

 -0.09
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Arbor Realty is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Arbor Realty by adding Arbor Realty to a well-diversified portfolio.
Price Book
0.9759
Price Sales
3.7175
Shares Float
182.5 M
Dividend Share
1.72
Wall Street Target Price
12.625

Arbor Realty Stock Price History Chart

There are several ways to analyze Arbor Stock price data. The simplest method is using a basic Arbor candlestick price chart, which shows Arbor Realty price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 24, 202413.54
Lowest PriceFebruary 24, 202511.27

Arbor Realty March 20, 2025 Stock Price Synopsis

Various analyses of Arbor Realty's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Arbor Stock. It can be used to describe the percentage change in the price of Arbor Realty from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Arbor Stock.
Arbor Realty Accumulation Distribution 54,809 
Arbor Realty Price Rate Of Daily Change 1.00 
Arbor Realty Price Action Indicator(0.05)
Arbor Realty Price Daily Balance Of Power 0.21 

Arbor Realty March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Arbor Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Arbor Realty intraday prices and daily technical indicators to check the level of noise trading in Arbor Stock and then apply it to test your longer-term investment strategies against Arbor.

Arbor Stock Price History Data

The price series of Arbor Realty for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 2.67 with a coefficient of variation of 5.07. The prices are distributed with arithmetic mean of 12.86. The median price for the last 90 days is 13.13. The company had 10:1 stock split on 30th of August 2012. Arbor Realty Trust issued dividends on 2025-03-07.
OpenHighLowCloseVolume
03/20/2025 12.31  12.55  12.31  12.36  2,866,073 
03/19/2025 12.27  12.45  12.20  12.31  2,460,605 
03/18/2025 12.18  12.33  12.11  12.28  2,161,090 
03/17/2025 12.40  12.47  12.18  12.23  3,000,288 
03/14/2025 12.20  12.47  12.19  12.41  3,441,268 
03/13/2025 12.30  12.35  12.04  12.06  2,704,111 
03/12/2025 12.11  12.32  12.06  12.26  4,102,415 
03/11/2025 12.37  12.39  11.86  12.05  4,910,774 
03/10/2025 12.10  12.73  12.08  12.32  6,884,878 
03/07/2025 11.81  12.33  11.67  12.23  5,342,062 
03/06/2025 11.88  11.91  11.63  11.86  4,428,050 
03/05/2025 11.91  11.97  11.69  11.88  4,152,878 
03/04/2025 11.45  11.93  11.29  11.84  4,090,604 
03/03/2025 11.97  11.99  11.35  11.56  5,973,173 
02/28/2025 11.66  12.02  11.59  11.91  3,916,527 
02/27/2025 11.87  11.90  11.61  11.69  4,698,890 
02/26/2025 11.72  11.90  11.64  11.83  3,452,486 
02/25/2025 11.29  11.71  11.03  11.64  6,441,324 
02/24/2025 11.66  11.96  11.06  11.27  11,909,330 
02/21/2025 13.45  13.83  11.45  11.58  26,654,750 
02/20/2025 13.40  13.49  13.30  13.36  3,029,938 
02/19/2025 13.22  13.39  13.20  13.34  2,267,869 
02/18/2025 13.27  13.38  13.13  13.32  3,871,744 
02/14/2025 13.19  13.31  13.19  13.28  1,606,588 
02/13/2025 13.27  13.29  13.07  13.16  2,435,072 
02/12/2025 13.08  13.22  12.98  13.19  2,512,558 
02/11/2025 13.14  13.28  12.97  13.28  1,871,147 
02/10/2025 13.28  13.42  13.13  13.22  1,911,851 
02/07/2025 13.38  13.40  13.15  13.27  1,573,991 
02/06/2025 13.32  13.39  13.23  13.38  1,416,237 
02/05/2025 13.27  13.37  13.20  13.26  1,501,196 
02/04/2025 13.04  13.27  12.91  13.25  1,859,273 
02/03/2025 12.57  13.08  12.50  13.03  2,709,422 
01/31/2025 13.03  13.10  12.80  12.92  2,868,742 
01/30/2025 13.05  13.07  12.83  12.96  2,064,149 
01/29/2025 12.89  13.01  12.73  12.91  2,155,904 
01/28/2025 13.06  13.11  12.78  12.87  2,677,834 
01/27/2025 12.87  13.16  12.82  13.13  2,303,459 
01/24/2025 12.81  13.06  12.80  12.92  1,500,022 
01/23/2025 12.78  12.85  12.63  12.84  2,745,111 
01/22/2025 13.12  13.15  12.83  12.83  2,346,371 
01/21/2025 13.44  13.45  13.04  13.12  2,297,231 
01/17/2025 13.21  13.38  13.19  13.32  1,851,430 
01/16/2025 13.11  13.22  13.03  13.12  2,105,126 
01/15/2025 13.12  13.20  12.95  13.15  1,393,631 
01/14/2025 12.70  12.89  12.66  12.83  2,048,414 
01/13/2025 12.51  12.72  12.27  12.70  2,673,114 
01/10/2025 12.86  12.89  12.46  12.53  4,559,463 
01/08/2025 13.05  13.15  12.85  13.02  2,369,531 
01/07/2025 13.32  13.39  13.04  13.16  2,265,168 
01/06/2025 13.52  13.53  13.27  13.28  1,927,899 
01/03/2025 13.35  13.54  13.28  13.49  2,327,297 
01/02/2025 13.43  13.52  13.24  13.30  1,793,475 
12/31/2024 13.31  13.46  13.24  13.37  1,883,733 
12/30/2024 13.09  13.24  12.94  13.22  2,158,099 
12/27/2024 13.38  13.43  13.11  13.18  1,905,008 
12/26/2024 13.42  13.51  13.36  13.43  1,222,889 
12/24/2024 13.35  13.54  13.26  13.54  1,061,976 
12/23/2024 13.30  13.36  13.14  13.35  2,052,636 
12/20/2024 13.10  13.48  13.03  13.28  4,486,883 
12/19/2024 13.39  13.55  13.23  13.23  2,217,445 

About Arbor Realty Stock history

Arbor Realty investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Arbor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Arbor Realty Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Arbor Realty stock prices may prove useful in developing a viable investing in Arbor Realty
Last ReportedProjected for Next Year
Common Stock Shares Outstanding205.5 M215.8 M
Net Income Applicable To Common Shares327.6 M343.9 M

Arbor Realty Stock Technical Analysis

Arbor Realty technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Arbor Realty technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Arbor Realty trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

Arbor Realty Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Arbor Realty's price direction in advance. Along with the technical and fundamental analysis of Arbor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Arbor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Arbor Stock Analysis

When running Arbor Realty's price analysis, check to measure Arbor Realty's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Arbor Realty is operating at the current time. Most of Arbor Realty's value examination focuses on studying past and present price action to predict the probability of Arbor Realty's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Arbor Realty's price. Additionally, you may evaluate how the addition of Arbor Realty to your portfolios can decrease your overall portfolio volatility.