Arbor Realty Trust Stock Price History

ABR Stock  USD 14.67  0.13  0.88%   
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 14.67, as last reported on the 2nd of December, with the highest price reaching 14.96 and the lowest price hitting 14.67 during the day.
IPO Date
7th of April 2004
200 Day MA
13.8416
50 Day MA
15.091
Beta
2.014
 
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 appears to be very steady, given 3 months investment horizon. Arbor Realty Trust secures Sharpe Ratio (or Efficiency) of 0.15, which signifies that the company had a 0.15% return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Arbor Realty Trust, which you can use to evaluate the volatility of the firm. Please makes use of Arbor Realty's mean deviation of 1.16, and Risk Adjusted Performance of 0.0986 to double-check if our risk estimates are consistent with your expectations.
  
At this time, Arbor Realty's Preferred Stock And Other Adjustments is relatively stable compared to the past year. As of 12/02/2024, Issuance Of Capital Stock is likely to grow to about 448.6 M, while Stock Based Compensation is likely to drop slightly above 14.2 M. . 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 = 0.1527

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

Estimated Market Risk

 1.4
  actual daily
12
88% of assets are more volatile

Expected Return

 0.21
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
12
88% of assets perform better
Based on monthly moving average Arbor Realty is performing at about 12% of its full potential. 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 it to a well-diversified portfolio.
Price Book
1.1529
Price Sales
4.2921
Shares Float
181.5 M
Dividend Share
1.72
Wall Street Target Price
14.5417

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 PriceSeptember 27, 202415.21
Lowest PriceSeptember 6, 202413.02

Arbor Realty December 2, 2024 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 0.99 
Arbor Realty Price Action Indicator(0.21)
Arbor Realty Price Daily Balance Of Power(0.45)

Arbor Realty December 2, 2024 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 Tue, Sep 3, 2024 and Mon, Dec 2, 2024 has a statistical range of 2.54 with a coefficient of variation of 4.58. The prices are distributed with arithmetic mean of 14.44. The median price for the last 90 days is 14.67. The company had 10:1 stock split on 30th of August 2012. Arbor Realty Trust issued dividends on 2024-11-15.
OpenHighLowCloseVolume
12/02/2024
 14.79  14.96  14.67  14.67 
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  1,973,883 
11/25/2024 14.70  14.98  14.69  14.76  1,909,031 
11/22/2024 14.50  14.73  14.50  14.58  1,501,612 
11/21/2024 14.58  14.62  14.47  14.50  2,311,140 
11/20/2024 14.67  14.72  14.48  14.61  1,281,728 
11/19/2024 14.65  14.90  14.62  14.75  1,879,082 
11/18/2024 14.53  14.82  14.45  14.78  4,906,062 
11/15/2024 14.77  14.82  14.37  14.56  3,209,252 
11/14/2024 14.94  14.99  14.64  14.67  2,873,963 
11/13/2024 15.16  15.21  14.88  14.88  2,542,195 
11/12/2024 15.17  15.28  15.00  15.06  2,148,773 
11/11/2024 15.18  15.31  15.09  15.19  2,820,961 
11/08/2024 14.76  15.19  14.72  15.09  3,061,851 
11/07/2024 14.60  14.87  14.57  14.71  2,013,223 
11/06/2024 15.03  15.16  14.29  14.60  3,355,640 
11/05/2024 14.29  14.57  14.25  14.51  1,876,936 
11/04/2024 14.45  14.49  14.14  14.28  2,780,815 
11/01/2024 14.88  14.94  14.25  14.42  3,752,410 
10/31/2024 14.69  14.70  14.31  14.32  3,660,507 
10/30/2024 14.69  14.88  14.62  14.64  1,595,702 
10/29/2024 14.67  14.75  14.50  14.69  1,254,104 
10/28/2024 14.77  14.87  14.69  14.76  1,292,680 
10/25/2024 15.06  15.11  14.68  14.69  1,255,712 
10/24/2024 14.86  15.04  14.77  14.97  2,385,168 
10/23/2024 14.76  14.89  14.64  14.84  1,307,820 
10/22/2024 14.62  14.89  14.53  14.82  2,229,068 
10/21/2024 14.96  14.98  14.58  14.61  2,036,421 
10/18/2024 14.84  15.02  14.73  14.96  1,662,734 
10/17/2024 14.86  14.89  14.54  14.76  1,418,083 
10/16/2024 14.88  15.11  14.84  14.85  2,142,604 
10/15/2024 14.86  14.98  14.73  14.74  1,781,395 
10/14/2024 14.67  14.84  14.61  14.81  1,857,266 
10/11/2024 14.77  14.89  14.60  14.62  2,654,803 
10/10/2024 14.64  14.93  14.61  14.91  3,410,292 
10/09/2024 14.42  14.80  14.37  14.71  2,213,619 
10/08/2024 14.30  14.52  14.29  14.48  1,805,811 
10/07/2024 14.52  14.53  14.24  14.34  2,072,273 
10/04/2024 14.84  14.89  14.53  14.55  1,906,892 
10/03/2024 14.56  14.68  14.47  14.67  1,822,520 
10/02/2024 15.06  15.09  14.56  14.61  2,623,873 
10/01/2024 15.06  15.13  14.92  15.04  2,588,954 
09/30/2024 15.15  15.49  15.07  15.12  5,254,338 
09/27/2024 15.18  15.30  15.09  15.21  2,141,688 
09/26/2024 15.03  15.15  14.95  15.07  2,449,085 
09/25/2024 15.07  15.10  14.79  14.80  1,792,586 
09/24/2024 14.81  15.15  14.78  15.06  2,893,749 
09/23/2024 14.57  14.76  14.49  14.76  2,229,872 
09/20/2024 14.65  14.72  14.50  14.57  3,695,087 
09/19/2024 14.86  14.86  14.63  14.73  3,237,599 
09/18/2024 14.27  14.82  14.27  14.60  5,208,337 
09/17/2024 14.21  14.37  14.16  14.26  2,477,757 
09/16/2024 14.09  14.22  14.01  14.15  2,243,429 
09/13/2024 13.65  14.12  13.61  14.05  4,042,992 
09/12/2024 13.09  13.61  12.75  13.60  4,470,941 
09/11/2024 13.09  13.13  12.84  13.06  1,338,291 
09/10/2024 13.11  13.22  12.93  13.16  1,663,465 
09/09/2024 13.09  13.11  12.82  13.09  1,987,066 
09/06/2024 12.77  13.03  12.74  13.02  2,703,369 

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 Outstanding218.8 M229.8 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 Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
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.