Arbor Realty Trust Stock Price History
| ABR Stock | USD 11.79 0.40 3.51% |
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 11.79, as last reported on the 6th of August, with the highest price reaching 11.84 and the lowest price hitting 11.39 during the day.
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 not too volatile, given 3 months investment horizon. Arbor Realty Trust secures Sharpe Ratio (or Efficiency) of 0.12, which signifies that the company had a 0.12 % 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 risk adjusted performance of 0.0611, and Mean Deviation of 1.82 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. . At this time, Arbor Realty's Price Sales Ratio is relatively stable compared to the past year. As of 08/06/2025, Price Fair Value is likely to grow to 1.05, while Price Earnings To Growth Ratio is likely to drop (0.30). Arbor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 7th of April 2004 | 200 Day MA 12.4664 | 50 Day MA 10.7056 | Beta 1.297 |
Sharpe Ratio = 0.1159
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ABR | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.45 actual daily | 21 79% of assets are more volatile |
Expected Return
| 0.28 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average Arbor Realty is performing at about 9% 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 0.9193 | Price Sales 3.956 | Shares Float 184.6 M | Dividend Share 1.46 | Wall Street Target Price 11.75 |
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 Price | July 25, 2025 | 12.08 |
| Lowest Price | May 22, 2025 | 8.92 |
Arbor Realty August 6, 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 | 108,179 | |
| Arbor Realty Price Rate Of Daily Change | 1.04 | |
| Arbor Realty Price Action Indicator | 0.37 | |
| Arbor Realty Price Daily Balance Of Power | 0.89 |
Arbor Realty August 6, 2025 Stock Price Analysis
Arbor Stock Price History Data
The price series of Arbor Realty for the period between Thu, May 8, 2025 and Wed, Aug 6, 2025 has a statistical range of 3.16 with a coefficient of variation of 6.8. The prices are distributed with arithmetic mean of 10.62. The median price for the last 90 days is 10.54. The company had 10:1 stock split on 30th of August 2012. Arbor Realty Trust issued dividends on 2025-08-15.| Open | High | Low | Close | Volume | ||
08/05/2025 | 11.40 | 11.84 | 11.39 | 11.79 | 2,846,313 | |
| 08/04/2025 | 11.31 | 11.49 | 11.25 | 11.39 | 2,095,920 | |
| 08/01/2025 | 11.25 | 11.65 | 10.95 | 11.20 | 5,620,418 | |
| 07/31/2025 | 11.42 | 11.47 | 11.09 | 11.16 | 3,854,310 | |
| 07/30/2025 | 11.80 | 11.82 | 11.35 | 11.47 | 2,658,058 | |
07/29/2025 | 11.80 | 11.82 | 11.67 | 11.78 | 1,564,800 | |
| 07/28/2025 | 12.08 | 12.08 | 11.77 | 11.78 | 1,985,269 | |
07/25/2025 | 12.02 | 12.13 | 11.92 | 12.08 | 1,406,141 | |
07/24/2025 | 11.98 | 12.22 | 11.95 | 12.02 | 2,678,600 | |
07/23/2025 | 11.83 | 12.16 | 11.83 | 12.04 | 3,436,696 | |
| 07/22/2025 | 11.35 | 12.02 | 11.33 | 11.82 | 6,238,400 | |
07/21/2025 | 11.22 | 11.40 | 11.20 | 11.29 | 1,990,763 | |
| 07/18/2025 | 11.41 | 11.43 | 11.16 | 11.21 | 1,938,760 | |
07/17/2025 | 11.30 | 11.48 | 11.22 | 11.35 | 2,331,508 | |
07/16/2025 | 11.11 | 11.42 | 11.08 | 11.31 | 2,020,015 | |
07/15/2025 | 11.35 | 11.39 | 11.05 | 11.06 | 1,538,690 | |
07/14/2025 | 11.29 | 11.40 | 11.18 | 11.28 | 2,018,600 | |
07/11/2025 | 11.16 | 11.29 | 11.06 | 11.25 | 1,564,013 | |
07/10/2025 | 10.89 | 11.31 | 10.87 | 11.25 | 1,772,348 | |
07/09/2025 | 11.04 | 11.10 | 10.95 | 10.99 | 1,487,296 | |
| 07/08/2025 | 10.72 | 11.11 | 10.72 | 10.98 | 2,334,800 | |
07/07/2025 | 10.74 | 10.88 | 10.65 | 10.70 | 2,471,276 | |
07/03/2025 | 10.95 | 11.12 | 10.85 | 10.90 | 1,941,100 | |
07/02/2025 | 10.93 | 11.06 | 10.80 | 11.06 | 2,479,187 | |
07/01/2025 | 10.60 | 11.18 | 10.50 | 10.89 | 4,102,400 | |
06/30/2025 | 10.60 | 10.75 | 10.35 | 10.70 | 4,664,849 | |
06/27/2025 | 10.75 | 10.79 | 10.50 | 10.56 | 3,781,425 | |
06/26/2025 | 10.53 | 10.80 | 10.44 | 10.74 | 2,727,000 | |
06/25/2025 | 10.50 | 10.60 | 10.43 | 10.45 | 1,334,900 | |
| 06/24/2025 | 10.50 | 10.62 | 10.46 | 10.55 | 1,594,827 | |
06/23/2025 | 10.01 | 10.47 | 10.01 | 10.44 | 2,770,800 | |
06/20/2025 | 10.28 | 10.33 | 10.07 | 10.12 | 3,286,600 | |
06/18/2025 | 10.13 | 10.38 | 10.09 | 10.23 | 1,924,558 | |
06/17/2025 | 10.34 | 10.41 | 10.08 | 10.13 | 2,741,000 | |
06/16/2025 | 10.43 | 10.52 | 10.38 | 10.38 | 2,028,796 | |
| 06/13/2025 | 10.33 | 10.46 | 10.26 | 10.36 | 1,935,531 | |
06/12/2025 | 10.43 | 10.64 | 10.31 | 10.53 | 3,021,400 | |
06/11/2025 | 10.55 | 10.81 | 10.47 | 10.50 | 3,189,636 | |
06/10/2025 | 10.46 | 10.56 | 10.33 | 10.44 | 2,334,800 | |
06/09/2025 | 10.40 | 10.56 | 10.34 | 10.42 | 3,430,001 | |
| 06/06/2025 | 9.96 | 10.35 | 9.92 | 10.26 | 4,971,441 | |
06/05/2025 | 9.66 | 9.94 | 9.58 | 9.91 | 2,713,891 | |
06/04/2025 | 9.70 | 9.78 | 9.60 | 9.66 | 2,824,900 | |
| 06/03/2025 | 9.47 | 9.88 | 9.34 | 9.72 | 3,582,718 | |
06/02/2025 | 9.52 | 9.52 | 9.28 | 9.45 | 4,058,600 | |
05/30/2025 | 9.78 | 9.78 | 9.56 | 9.58 | 3,939,214 | |
05/29/2025 | 9.88 | 9.94 | 9.68 | 9.84 | 3,360,984 | |
05/28/2025 | 9.85 | 9.94 | 9.72 | 9.79 | 2,823,844 | |
05/27/2025 | 9.61 | 9.92 | 9.43 | 9.86 | 5,245,439 | |
05/23/2025 | 8.79 | 9.54 | 8.73 | 9.48 | 8,687,800 | |
05/22/2025 | 9.06 | 9.06 | 8.43 | 8.92 | 10,630,724 | |
05/21/2025 | 9.91 | 9.95 | 9.00 | 9.08 | 9,759,200 | |
| 05/20/2025 | 10.10 | 10.23 | 9.96 | 10.01 | 4,098,582 | |
05/19/2025 | 10.34 | 10.40 | 10.05 | 10.17 | 6,475,473 | |
05/16/2025 | 10.56 | 10.68 | 10.44 | 10.57 | 3,414,815 | |
05/15/2025 | 10.50 | 10.63 | 10.41 | 10.54 | 4,088,000 | |
05/14/2025 | 10.81 | 10.81 | 10.45 | 10.50 | 3,305,600 | |
05/13/2025 | 10.55 | 10.91 | 10.50 | 10.78 | 4,130,600 | |
05/12/2025 | 10.31 | 10.45 | 10.11 | 10.45 | 3,496,900 | |
05/09/2025 | 10.09 | 10.16 | 9.92 | 10.07 | 2,748,000 | |
05/08/2025 | 10.21 | 10.25 | 10.05 | 10.10 | 3,258,100 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 205.5 M | 215.8 M | |
| Net Income Applicable To Common Shares | 223.3 M | 131.3 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.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| 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.
| Risk Adjusted Performance | 0.0611 | |||
| Jensen Alpha | 0.0066 | |||
| Total Risk Alpha | (0.19) | |||
| Sortino Ratio | 0.0157 | |||
| Treynor Ratio | 0.1182 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.