Arbor Realty Trust Inc. (ABR)     Sec: Financial Ind: REIT- Diversified
Peak: -2.97%   12m: 36.72%   6m: 23.28%   ytd: 59.73%   div: 7.92%   beta: 0.492   alpha: 0.309   s: 2.47 (98.22)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0914.8114.7714.8714.7600552,5180.4920.3092.47
2019-12-0614.7214.7814.8114.7200675,8810.4920.312.511
2019-12-0514.914.7214.9314.68001,272,5590.4930.3112.47
2019-12-0414.8614.9214.9714.8600873,3000.4930.3182.473
2019-12-0314.814.8914.9414.76001,124,0000.4930.3192.481
2019-12-0215.2314.8715.2414.86001,169,7000.4940.3162.434
2019-11-2915.1215.1615.1815.1100318,0170.4910.3272.487
2019-11-2714.9315.1215.1814.9300711,0370.4920.3242.488
2019-11-2614.9814.9115.0414.83001,057,3190.4920.3272.463
2019-11-2514.9514.9815.0314.9200727,6190.4920.3182.52
2019-11-2214.9514.921514.8700622,8000.4920.3212.525
2019-11-2115.1714.9215.1714.9200788,6830.4920.3212.532
2019-11-2015.0115.1515.1814.95001,131,2000.4920.3262.574
2019-11-1915.0415.0615.1515.0300919,0000.4920.3222.544
2019-11-181515.0615.114.97001,090,0000.4920.3192.528
2019-11-1515.115.0415.1214.93001,196,0520.4950.3272.539
2019-11-1414.8515.0715.0814.820.301,211,4000.4950.3422.514
2019-11-1314.614.8214.8514.6001,398,3000.4950.3382.477
2019-11-1214.7514.6114.7914.52001,998,9000.4950.3272.464
2019-11-1115.0914.715.0914.56002,211,4000.4950.3322.482
2019-11-0815.4115.1115.4614.25007,006,0000.4930.3422.543
2019-11-0714.8915.2215.414.79006,014,4000.4910.3452.612
2019-11-0614.214.5814.7314.1005,776,3000.4890.3262.608
2019-11-0513.9614.0414.0413.82001,733,6000.490.3072.547
2019-11-0413.9213.8813.9713.83001,738,3000.490.32.505
2019-11-0113.5313.8113.8413.4002,761,9000.4910.2982.481
2019-10-3113.3513.3913.413.29001,176,7000.4860.2872.38
2019-10-3013.3113.3513.3613.2700648,8000.4860.2842.34
2019-10-2913.2613.3113.3413.2500666,7000.4870.2822.424
2019-10-2813.1713.2713.2813.12001,083,8000.4870.2782.391
2019-10-2513.0913.1313.2113.0200762,2000.4860.2762.392
2019-10-2413.1413.0913.1613.0200631,7000.4840.2682.382
2019-10-2313.1513.1313.2313.0700857,6000.4840.2842.359
2019-10-2213.3813.213.3813.2001,780,5000.4850.2852.389
2019-10-2113.1913.3713.3913.17001,482,3000.4840.2882.444
2019-10-1813.0613.1313.1713.04001,528,1000.4810.2792.407
2019-10-1713.0713.0513.0712.99001,189,0000.4820.2762.425
2019-10-1613.0213.0113.0412.93001,285,2000.4820.2742.397
2019-10-1512.9912.9713.0412.95001,467,2000.4810.2752.42
2019-10-1412.9412.9412.9812.8900589,4000.4820.2762.379
2019-10-1112.9612.9112.9712.85001,214,1000.4830.2742.378
2019-10-1012.8812.9212.9412.82001,798,8000.4840.2782.377
2019-10-0912.8812.8412.9212.83001,016,1000.4830.2852.346
2019-10-0812.8412.8412.9112.7400714,9000.4840.292.326
2019-10-0712.7712.8412.8912.76001,693,9000.4840.2782.347
2019-10-0412.6612.7712.7912.63001,214,4000.4850.2742.329
2019-10-0312.6912.6612.7612.6001,124,4000.4850.2672.317
2019-10-0212.7812.7112.8112.600983,6000.4820.2582.309
2019-10-0112.8712.8112.9412.7600667,3000.4820.2572.316
2019-09-3012.7912.8512.8712.76001,115,1000.4830.2592.3
2019-09-2712.8912.7512.9112.7400580,7000.4850.2632.297
2019-09-2612.8612.8612.9212.8400711,8000.4870.2582.314
2019-09-2512.7512.8612.8912.7500646,7000.4860.262.335
2019-09-2412.8112.7412.9412.74001,033,5000.4860.2592.277
2019-09-2312.9512.7812.9512.7400887,3000.4860.2592.285
2019-09-2012.8112.9312.9412.76001,323,4000.4860.2632.333
2019-09-1912.7112.8212.8612.69001,118,9000.4870.2672.213
2019-09-1812.6112.6512.712.600859,5000.4880.2532.295
2019-09-1712.5812.612.6112.5500600,2000.4860.2472.256
2019-09-1612.6412.5812.7112.54001,029,2000.4850.2592.234
2019-09-1312.5312.5912.6512.5100826,2000.4930.2462.233
2019-09-1212.5512.5212.5912.4900836,1000.4930.2442.218
2019-09-1112.3812.5212.5212.3500911,1000.510.2282.205
2019-09-1012.2712.3512.3912.23001,046,0000.5090.2232.208
2019-09-0912.1412.2112.2712.14001,345,5000.5090.2162.149
2019-09-0612.3612.112.3612.1001,426,5000.510.2212.119
2019-09-0512.3512.3112.3612.2400515,9000.5110.2312.145
2019-09-0412.2212.3112.3612.2200674,3000.5130.232.165
2019-09-0312.3212.1912.3212.1700680,2000.5120.2282.12
2019-08-3012.3712.312.3912.16001,270,4000.5110.2362.127
2019-08-2912.2512.312.3312.1700614,4000.510.2362.127
2019-08-2812.1812.2412.2812.1300649,8000.5110.2352.123
2019-08-2712.3312.212.3612.1500899,7000.5110.2412.113
2019-08-2612.312.3512.3612.2300618,3000.5090.2512.147
2019-08-2312.3312.2312.3712.2100754,2000.5080.252.119
2019-08-2212.3212.3712.3712.22001,001,0000.5080.2622.144
2019-08-2112.3212.2912.3512.2001,732,7000.5080.2592.13
2019-08-2012.0811.9912.0811.9300604,3000.5050.2522.09
2019-08-1912.0312.0812.111.7700623,6000.5050.2522.103
2019-08-1611.8711.9711.9811.8700927,0000.5040.2492.083
2019-08-1511.7911.8211.9111.7700604,4000.5040.2572.065
2019-08-1412.0511.7212.0511.680.2901,642,8000.5040.2562.049
2019-08-1312.1112.112.1712.08001,045,1000.4920.2642.116
2019-08-1212.112.112.2612.05001,464,8000.4950.2652.141
2019-08-0912.1312.0812.1311.9800801,6000.4970.2632.108
2019-08-0812.1312.1312.1612.0100975,6000.4970.2612.149
2019-08-0711.8812.0212.0911.71001,337,2000.4970.2612.14
2019-08-0611.7811.8711.8911.67001,386,0000.4970.2592.091
2019-08-0512.2311.7812.2711.77002,133,4000.4970.2612.075
2019-08-0211.8912.2412.311.88002,374,3000.4810.2772.159
2019-08-0111.6611.7311.8811.6600861,5000.4880.2572.056
2019-07-3111.7511.6711.8411.6600884,8000.490.2512.029
2019-07-3011.6811.7911.8311.6500631,2000.4890.2552.041
2019-07-2911.611.6911.7311.600732,4000.4890.2562.032
2019-07-2611.5411.611.6411.4900655,5000.4890.2472.007
2019-07-2511.6511.5111.6811.500645,4000.4890.2471.958
2019-07-2411.6611.6211.7311.5600743,8000.4880.251.963
2019-07-2311.5411.7111.7311.5400557,1000.4890.2521.981
2019-07-2211.611.5611.6311.5300762,9000.4880.2461.973
2019-07-1911.6211.611.6511.5600790,4000.4880.252.003
2019-07-1811.5911.6211.6511.5600830,8000.4880.2472.078
2019-07-1711.7411.6411.7911.6400973,4000.4880.2432.086
2019-07-1611.8211.7711.8411.7600752,0000.4870.2482.112
2019-07-1511.911.8311.9111.800687,8000.4870.252.12
2019-07-1211.8311.8911.9611.8300913,4000.4880.2562.116
2019-07-1111.8811.8211.9411.800791,5000.4880.2552.115
2019-07-1011.8411.8111.911.8100824,7000.4890.2582.11
2019-07-0911.8811.7911.911.77001,478,0000.490.2532.103
2019-07-0811.8311.8811.9211.83001,274,4000.490.2562.116
2019-07-0511.6611.8111.8111.64001,359,9000.490.2552.097
2019-07-0311.6111.6611.7611.6100626,9000.490.2432.066
2019-07-0211.6911.611.7711.58001,010,4000.4920.2462.027
2019-07-0111.7411.6811.7811.6001,419,3000.4990.2582.053
2019-06-2811.3111.6111.6611.310010,599,1000.5050.2642.055
2019-06-2711.3511.3111.4111.25001,691,8000.5090.2452.055
2019-06-2611.5211.3311.5911.33001,746,0000.4880.2611.977
2019-06-2511.6711.5211.6911.52001,346,8000.4850.2672.034
2019-06-2411.7911.6511.811.63001,166,8000.4830.2712.06
2019-06-2111.8611.7511.8611.72002,005,4000.4820.2712.04
2019-06-2011.9311.911.9311.7900982,8000.4820.2782.089
2019-06-1911.8211.8811.8911.7600839,2000.4830.282.063
2019-06-1811.8711.8211.9511.79001,556,0000.4820.2752.063
2019-06-1711.8311.8111.911.8001,130,6000.4830.2752.074
2019-06-1411.6611.7811.8311.62001,008,8000.4840.2712.052
2019-06-1311.7111.6511.7511.61001,069,9000.4860.2621.999
2019-06-1211.5211.6611.7711.48001,577,0000.4870.2612.004
2019-06-1111.6411.5411.6511.45002,088,2000.4870.2551.964
2019-06-1012.0211.6412.0611.56003,394,8000.4880.2651.979
2019-06-0711.9311.9811.9911.84001,162,7000.4910.2752.045
2019-06-061211.912.0411.7800942,7000.490.2742.014
2019-06-0512.041212.0811.94001,233,8000.4920.2762.032
2019-06-0411.9212.0612.0811.88001,021,2000.4940.282.049
2019-06-0311.7811.911.9811.77001,220,8000.4930.2812.001
2019-05-3111.9311.7911.9311.76001,509,2000.4930.2811.988
2019-05-3012.0611.9712.1511.89001,620,3000.4910.2892.019
2019-05-2912.3312.0912.3412.06001,796,0000.4920.2932.032
2019-05-2812.412.3512.4712.32001,342,2000.490.3072.126
2019-05-2412.4212.3912.512.37001,252,9000.4890.3062.147
2019-05-2312.2912.3712.412.2900852,6000.4890.3052.15
2019-05-2212.5812.3312.6112.190.2801,884,4000.4910.3032.147
2019-05-2112.4112.5412.5612.34001,752,4000.490.312.201
2019-05-2012.4112.3412.4612.29002,500,1000.4890.3012.169
2019-05-1712.1412.2812.3712.11002,724,0000.4930.292.146
2019-05-1612.2412.1412.412.08006,363,0000.4920.2782.14
2019-05-1512.4112.6112.6312.35001,170,2000.4990.2962.224
2019-05-1412.312.3712.412.13001,113,0000.4970.2942.151
2019-05-1312.1912.2612.311.99001,535,9000.4980.292.126
2019-05-1012.212.2312.2911.95002,409,4000.5070.2872.152
2019-05-0912.112.0912.1511.82002,420,7000.5060.2882.159
2019-05-0812.4712.1612.512.12002,391,9000.5070.32.187
2019-05-0712.6712.5312.7712.46002,007,8000.5060.322.24
2019-05-0612.8312.7212.9812.68001,569,6000.5030.3252.281
2019-05-0312.8912.9413.0312.8500884,7000.5030.3282.309
2019-05-0212.7612.8212.8612.73001,199,5000.5030.3282.27
2019-05-0112.8212.7612.8512.74001,435,3000.5040.3232.315
2019-04-3012.8612.8112.8912.72001,112,5000.5040.3222.322
2019-04-2912.9312.861312.8600921,1000.5040.3252.345
2019-04-2612.9912.9213.0712.91001,313,8000.5050.3322.358
2019-04-2513.0112.9613.0712.8600747,9000.5050.3322.355
2019-04-2412.913.0313.0612.8800934,4000.5050.3322.368
2019-04-2312.7512.8812.9112.75001,091,9000.5050.3292.344
2019-04-2212.8412.7512.8412.73001,047,8000.5040.3262.33
2019-04-1812.6912.8312.8412.6700447,6000.5040.3292.364
2019-04-1712.8912.6612.9212.54001,182,4000.5040.3232.319
2019-04-1612.8512.8812.912.7900659,5000.5030.3292.377
2019-04-1512.8812.812.9312.68001,094,8000.5030.3262.406
2019-04-1212.8412.8812.8912.7600700,1000.5010.3262.433
2019-04-1112.6812.7812.8512.6700867,8000.5010.3242.372
2019-04-1012.6512.6812.7212.6100660,3000.50.3242.36
2019-04-0912.712.6512.812.6200900,6000.50.3232.31
2019-04-0812.712.7312.7612.55001,178,9000.4980.3282.346
2019-04-0512.812.712.812.65001,989,2000.4970.3272.278
2019-04-0412.4912.6212.6212.4800786,6000.4980.3222.284
2019-04-0312.4412.4912.5412.3600893,0000.4980.3142.282
2019-04-0212.2612.4112.4212.2200868,3000.4980.3112.322
2019-04-0112.212.2512.3212.19001,042,9000.4980.3052.277
2019-03-2912.2112.1612.312.14001,157,3000.4970.3012.295
2019-03-2812.1712.1712.1812.100502,4000.4990.3062.331
2019-03-2712.1712.1512.2512.100576,7000.4990.3012.344
2019-03-2612.1412.1612.1912.1200420,1000.4990.3042.392
2019-03-2512.0512.112.1511.9500684,1000.50.32.38
2019-03-2212.0812.0312.1311.98001,090,5000.50.2972.342
2019-03-2111.9612.112.1211.9300828,6000.5010.3022.289
2019-03-2012.0311.9312.0911.9300649,8000.4980.2942.333
2019-03-1912.1512.0112.1611.9500600,5000.4990.3022.36
2019-03-1812.0612.1312.1512.0600838,1000.50.3092.376
2019-03-1511.9512.0612.0611.89001,968,1000.4990.3062.357
2019-03-141211.9512.0511.9001,069,7000.4990.2972.344
2019-03-1312.0111.9912.111.9700863,9000.5050.3072.375
2019-03-1211.951212.0311.9200801,5000.5060.3032.365
2019-03-1111.9111.9811.9911.8500769,1000.5050.2992.368
2019-03-0811.8811.8811.9511.79001,192,6000.5050.2982.321
2019-03-0712.0311.9212.0511.8900859,9000.5050.3012.313
2019-03-0612.1212.0512.1311.9800544,5000.5020.2992.371
2019-03-0512.112.1212.1612.0700828,4000.5040.3192.365
2019-03-0412.1412.0712.1411.9500943,1000.5040.3122.35
2019-03-0112.1312.0812.2211.9800903,4000.4870.32.348
2019-02-2811.9612.1312.1411.880.2701,340,2000.4820.3192.371
2019-02-2711.9911.991211.85001,015,5000.4820.3272.36
2019-02-2611.9911.9912.1511.94001,369,0000.4870.3382.375
2019-02-2512.0111.9912.1111.86001,722,2000.4850.3272.375
2019-02-2211.8911.911.911.81002,070,6000.4830.3272.367
2019-02-2111.7511.8511.8511.68001,603,5000.4840.332.347
2019-02-2011.5711.6811.711.51001,390,2000.4860.3242.306
2019-02-1911.411.6811.7311.33002,809,5000.4870.3192.267
2019-02-1511.0111.2911.3210.8002,203,0000.490.312.139
2019-02-1410.9410.8910.9910.8900647,8000.4890.3032.117
2019-02-1311.0210.9811.0310.8900819,7000.4850.3042.135
2019-02-1210.9611.0211.0210.9100601,9000.4860.3052.147
2019-02-1110.9510.9410.9810.9100666,5000.4870.2922.137
2019-02-0810.8610.9310.9410.8100355,0000.4870.2832.164
2019-02-0710.9310.8810.9410.7900539,7000.490.2762.151
2019-02-0610.9410.9510.9810.8200559,3000.4810.2882.167
2019-02-0511.0210.9611.0210.94001,049,9000.4810.2862.226
2019-02-0410.9411.0111.0610.9300734,3000.4810.2872.237
2019-02-0111.0210.9411.0410.84001,114,4000.4840.2822.219
2019-01-3110.8510.981110.8001,377,1000.4840.2832.209
2019-01-3010.7310.8710.8710.6400982,8000.4960.2912.193
2019-01-2910.6210.710.7610.5800852,7000.4930.2882.165
2019-01-2810.5310.6110.6210.500614,0000.4960.282.129
2019-01-2510.4110.5310.5910.3800787,5000.50.2782.128
2019-01-2410.310.3610.3910.2800462,9000.5020.2672.052
2019-01-2310.2410.2910.310.1700873,2000.5070.271.999
2019-01-2210.4110.210.4110.15001,031,7000.5070.272.026
2019-01-1810.4810.410.5310.3600636,4000.510.2632.081
2019-01-1710.4110.4710.4810.3700598,3000.5130.2612.093
2019-01-1610.4210.4210.4710.3500802,0000.5170.2562.076
2019-01-1510.4810.4210.510.3400672,1000.5150.2552.045
2019-01-1410.3910.4210.4610.3500719,7000.5230.252.08
2019-01-1110.3910.3910.510.3200655,5000.5180.2342.092
2019-01-1010.3110.3710.410.17001,052,1000.5180.2272.104
2019-01-0910.210.310.3210.06001,207,6000.5190.2232.1
2019-01-0810.0510.1510.159.94001,307,6000.5240.2112.045
2019-01-079.789.9910.059.74001,519,2000.5190.2121.951
2019-01-049.629.759.779.51001,302,0000.5170.2031.903
2019-01-039.319.499.529.300853,6000.5050.2071.902
2019-01-029.189.359.369.1300715,9000.5190.1941.875
2018-12-319.449.259.469.16001,529,6000.5160.1971.874
2018-12-289.399.49.499.3200964,4000.5180.2031.94
2018-12-279.259.389.389.040.0301,594,3000.5170.2061.939
2018-12-2699.49.448.98001,436,8000.5190.2041.915
2018-12-249.088.959.158.81001,369,4000.4890.1861.794
2018-12-219.299.129.499.12002,414,7000.4890.1951.813
2018-12-209.859.259.899.13003,000,4000.4820.1871.872
2018-12-199.959.79.969.64002,008,3000.4410.2362.018
2018-12-1810.039.9310.259.72001,781,5000.4360.2432.071
2018-12-1710.5310.0110.559.93002,884,2000.4480.2632.096
2018-12-1410.5410.4910.6610.4700841,2000.4250.2722.251
2018-12-1310.7810.5410.8510.5400839,7000.4250.2662.24
2018-12-1210.7110.7810.8610.68001,660,6000.4190.2832.315
2018-12-1110.7210.6710.7410.59001,155,4000.4180.2762.28
2018-12-1010.810.6210.8610.47001,919,8000.4190.272.229
2018-12-0710.8510.810.9110.8001,734,2000.4190.2822.261
2018-12-0610.7110.8110.8610.63001,542,7000.4210.2822.291
2018-12-0410.910.7111.0110.67001,312,2000.420.2772.29
2018-12-0310.910.8911.0310.84001,769,3000.4190.2772.32
2018-11-3010.8310.8510.9810.83006,123,1000.4230.2712.31
2018-11-2911.2211.2111.2711.1600707,4000.4290.2852.371
2018-11-2811.2511.2411.2811.1300836,2000.4270.2932.384
2018-11-2711.1211.2111.2210.98001,004,1000.430.32.387
2018-11-2611.0611.1211.1411001,301,1000.430.2992.349
2018-11-2310.8910.971110.8600330,7000.4280.2952.363
2018-11-2110.8210.8810.9710.74001,313,0000.430.2892.35
2018-11-2010.9110.8210.9810.64001,795,5000.4290.2852.328
2018-11-1911.1110.9811.1610.9400682,3000.4260.2922.355
2018-11-1610.9211.0811.110.900829,9000.4210.2912.347
2018-11-1511.110.9911.110.86001,945,3000.4210.2882.314
2018-11-1411.4111.1511.4211.10.2701,649,5000.4280.2992.362
2018-11-1311.211.3411.3711.18001,553,5000.4260.3042.467
2018-11-1211.1211.1711.4611.12002,140,1000.4260.2982.503
2018-11-0910.8611.0411.0510.82001,146,9000.4340.292.469
2018-11-0810.8810.8210.910.7800794,6000.4390.2792.422
2018-11-0710.9310.8710.9710.81001,156,4000.430.2992.424
2018-11-0610.9210.910.9310.71001,294,3000.4350.3192.426
2018-11-0510.9910.8811.0310.85001,147,1000.4360.3132.421
2018-11-0210.7510.9711.1210.66001,954,9000.4370.322.438
2018-11-0110.8410.6510.8410.6001,028,6000.4420.3082.375
2018-10-3110.810.8210.8910.76001,246,3000.4490.3222.392
2018-10-3010.5710.7610.7710.5400862,5000.4510.3142.423
2018-10-2910.6310.5610.7910.5100978,6000.4470.3042.322
2018-10-2610.610.5310.6410.4700916,9000.4490.3042.209
2018-10-2510.5410.6410.6810.3900810,1000.4490.2982.219
2018-10-2410.3210.5310.6210.29001,348,5000.4480.2982.2
2018-10-2310.5610.5410.710.4700724,0000.4550.292.208
2018-10-2210.610.6310.7310.600495,2000.4510.2912.24
2018-10-1910.5610.5610.6910.500509,0000.4510.2922.24
2018-10-1810.6710.6110.7410.5700580,9000.4510.2952.256
2018-10-1710.6310.6810.6810.5800568,2000.450.2972.254
2018-10-1610.5210.6510.6510.4400906,0000.4490.2912.296
2018-10-1510.4410.4810.5310.3700715,3000.4470.2892.3
2018-10-1210.4210.4310.4910.3500744,4000.4480.2842.332
2018-10-1110.3910.3410.4910.300818,9000.4490.282.293
2018-10-1010.5310.4410.610.4300838,7000.4480.2822.36
2018-10-0910.5310.5610.6110.43001,277,5000.450.282.363
2018-10-0810.310.3610.3610.2300447,1000.4510.2732.311
2018-10-0510.2510.2310.310.200394,0000.450.2652.286
2018-10-0410.3210.2310.3210.2100808,6000.4510.2622.313
2018-10-0310.2610.3210.4310.2500880,8000.4550.272.299
2018-10-0210.210.2410.2510.1700599,6000.4490.2612.235


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC