The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, ABR:
29 Aug 2025
LAST:
11.94
CHANGE:
0.12
OPEN:
11.75
HIGH:
11.94
ASK:
8.75
VOLUME:
2.16M
CHG(%):
1.02
PREV:
11.82
LOW:
11.74
BID:
8.05
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
11.75
11.94
11.74
11.94
2.16M
28 Aug 25
11.86
11.93
11.72
11.82
1.92M
27 Aug 25
11.76
11.91
11.76
11.82
1.78M
26 Aug 25
11.76
11.84
11.70
11.81
1.4M
25 Aug 25
11.77
11.95
11.74
11.76
2.09M
22 Aug 25
11.37
11.94
11.37
11.83
3.7M
21 Aug 25
11.51
11.51
11.31
11.36
1.78M
20 Aug 25
11.49
11.63
11.45
11.61
2.05M
19 Aug 25
11.37
11.56
11.35
11.49
2.04M
18 Aug 25
11.57
11.58
11.41
11.44
2.23M
COMPANY PROFILE
Name:
About:
Arbor Realty Trust, Inc. invests in a diversified portfolio of structured finance assets in the multifamily, single-family rental, and commercial real estate markets in the United States. The company operates through Structured Business and Agency Business segments. It primarily invests in bridge and mezzanine loans, including junior participating interests in first mortgages, and preferred and direct equity, as well as real estate-related joint ventures, real estate-related notes, and various mortgage-related securities. In addition, the company offers bridge financing products to borrowers who seek short-term capital to be used in an acquisition of property; financing by making preferred equity investments in entities that directly or indirectly own real property; mezzanine financing in the form of loans that are subordinate to a conventional first mortgage loan and senior to the borrower's equity in a transaction; junior participation financing in the form of a junior participating interest in the senior debt; and financing products to borrowers who are looking to acquire conventional, workforce, and affordable single-family housing. Further, it underwrites, originates, sells, and services multifamily mortgage loans through conduit/commercial mortgage-backed securities programs. The company qualifies as a real estate investment trust for federal income tax purposes. It generally would not be subject to federal corporate income taxes if it distributes at least 90% of its taxable income to its stockholders. The company was incorporated in 2003 and is headquartered in Uniondale, New York.
Sector:
Real Estate
Address:
333 Earle Ovington Boulevard, Uniondale, NY, United States, 11553
Website:
https://arbor.com
CUSIP:
038923108
CIK:
0001253986
ISIN:
US0389231087
FIGI:
BBG000KMVDV1
LEI:
549300ASFUWYQO0RW077
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Apr 07, 2004
Purchase Intraday History
for this symbol from Apr 07, 2004
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
13.14
DivYield:
0.13
Div/Share:
1.46
PtB:
0.97
PtS:
4.11
Shares:
192.3M
Market Cap:
2.296B
TECHNICAL INDICATORS
MA5:
11.83
MA10:
11.69
MA20:
11.74
MA50:
11.38
MA100:
10.90
MA200:
12.09
STO9:
99.15
STO14:
69.88
RSI14:
53.20
WPR14:
-18.31
MTM14:
-0.08
ROC14:
-0.01
ATR:
0.25
Week High:
11.95
Week Low:
11.37
Month High:
12.19
Month Low:
10.95
Year High:
15.94
Year Low:
8.43
Volatility:
17.39
RECENT DIVIDENDS
Date
Amount
15 Aug 2025
$0.30
16 May 2025
$0.30
07 Mar 2025
$0.43
15 Nov 2024
$0.43
16 Aug 2024
$0.43
16 May 2024
$0.43
01 Mar 2024
$0.43
16 Nov 2023
$0.43
14 Aug 2023
$0.43
18 May 2023
$0.42