Arbor Realty Trust Stock Price History

ABR Stock  USD 11.68  0.32  2.67%   
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 11.68, as last reported on the 26th of February, with the highest price reaching 12.39 and the lowest price hitting 11.46 during the day.
IPO Date
7th of April 2004
200 Day MA
14.0703
50 Day MA
13.6476
Beta
1.981
 
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 -0.17, which signifies that the company had a -0.17 % return per unit of standard deviation over the last 3 months. Arbor Realty Trust exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Arbor Realty's mean deviation of 1.18, and Risk Adjusted Performance of (0.10) 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 = -0.1698

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

Estimated Market Risk

 2.17
  actual daily
19
81% of assets are more volatile

Expected Return

 -0.37
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.17
  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
0.926
Price Sales
3.642
Shares Float
182.4 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 PriceNovember 26, 202414.84
Lowest PriceFebruary 24, 202511.68

Arbor Realty February 26, 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 Price Rate Of Daily Change 0.97 
Arbor Realty Price Action Indicator(0.41)
Arbor Realty Price Daily Balance Of Power(0.34)

Arbor Realty February 26, 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 Thu, Nov 28, 2024 and Wed, Feb 26, 2025 has a statistical range of 3.16 with a coefficient of variation of 4.18. The prices are distributed with arithmetic mean of 13.86. The median price for the last 90 days is 13.78. The company had 10:1 stock split on 30th of August 2012. Arbor Realty Trust issued dividends on 2025-03-07.
OpenHighLowCloseVolume
02/26/2025
 12.08  12.39  11.46  11.68 
02/24/2025 12.08  12.39  11.46  11.68  11,904,501 
02/21/2025 13.94  14.33  11.87  12.00  26,642,854 
02/20/2025 13.89  13.98  13.79  13.84  3,029,938 
02/19/2025 13.70  13.88  13.68  13.82  2,267,855 
02/18/2025 13.75  13.86  13.61  13.80  3,871,744 
02/14/2025 13.67  13.79  13.67  13.76  1,605,182 
02/13/2025 13.75  13.77  13.54  13.64  2,435,072 
02/12/2025 13.55  13.70  13.45  13.67  2,511,709 
02/11/2025 13.62  13.76  13.44  13.76  1,871,147 
02/10/2025 13.76  13.91  13.61  13.70  1,910,657 
02/07/2025 13.87  13.89  13.63  13.75  1,573,486 
02/06/2025 13.80  13.88  13.71  13.87  1,414,661 
02/05/2025 13.75  13.85  13.68  13.74  1,501,196 
02/04/2025 13.51  13.75  13.38  13.73  1,859,273 
02/03/2025 13.03  13.56  12.95  13.50  2,709,422 
01/31/2025 13.50  13.58  13.26  13.39  2,868,742 
01/30/2025 13.52  13.54  13.30  13.43  2,064,149 
01/29/2025 13.36  13.48  13.19  13.38  2,155,904 
01/28/2025 13.53  13.59  13.24  13.34  2,677,834 
01/27/2025 13.34  13.64  13.29  13.61  2,303,459 
01/24/2025 13.27  13.53  13.27  13.39  1,500,022 
01/23/2025 13.24  13.32  13.09  13.31  2,745,111 
01/22/2025 13.60  13.63  13.29  13.30  2,346,371 
01/21/2025 13.93  13.94  13.51  13.60  2,297,231 
01/17/2025 13.69  13.86  13.67  13.80  1,851,430 
01/16/2025 13.59  13.70  13.50  13.60  2,105,126 
01/15/2025 13.60  13.68  13.42  13.63  1,393,631 
01/14/2025 13.16  13.36  13.12  13.30  2,048,414 
01/13/2025 12.96  13.18  12.71  13.16  2,673,114 
01/10/2025 13.33  13.36  12.91  12.98  4,559,463 
01/08/2025 13.52  13.63  13.32  13.49  2,369,531 
01/07/2025 13.80  13.88  13.51  13.64  2,265,168 
01/06/2025 14.01  14.02  13.76  13.76  1,927,899 
01/03/2025 13.83  14.03  13.76  13.98  2,327,297 
01/02/2025 13.92  14.01  13.73  13.78  1,793,475 
12/31/2024 13.79  13.95  13.72  13.85  1,883,733 
12/30/2024 13.56  13.72  13.41  13.70  2,158,099 
12/27/2024 13.86  13.92  13.59  13.66  1,905,008 
12/26/2024 13.91  14.00  13.84  13.92  1,222,889 
12/24/2024 13.83  14.04  13.74  14.03  1,061,976 
12/23/2024 13.78  13.84  13.61  13.83  2,052,636 
12/20/2024 13.58  13.97  13.50  13.76  4,486,883 
12/19/2024 13.88  14.04  13.71  13.71  2,217,445 
12/18/2024 14.31  14.36  13.65  13.76  3,616,918 
12/17/2024 14.38  14.52  14.21  14.22  1,852,240 
12/16/2024 14.34  14.55  14.28  14.41  1,626,742 
12/13/2024 14.25  14.45  14.14  14.45  1,700,250 
12/12/2024 14.31  14.54  14.22  14.27  1,539,156 
12/11/2024 14.45  14.49  14.20  14.28  1,633,660 
12/10/2024 14.34  14.52  14.23  14.40  1,869,040 
12/09/2024 14.46  14.53  14.22  14.29  1,563,591 
12/06/2024 14.10  14.34  14.06  14.31  1,644,381 
12/05/2024 14.19  14.22  14.00  14.00  1,745,395 
12/04/2024 14.13  14.25  14.05  14.13  2,157,309 
12/03/2024 14.51  14.57  14.13  14.14  3,313,591 
12/02/2024 14.67  14.72  14.49  14.55  2,619,191 
11/29/2024 14.79  14.96  14.67  14.67  1,099,565 
11/27/2024 14.89  15.05  14.76  14.80  2,266,035 
11/26/2024 14.70  14.89  14.62  14.84  1,973,885 
11/25/2024 14.70  14.98  14.69  14.76  1,909,031 

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 Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
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.