Arbor Realty Trust Inc. (ABR)     Sec: Financial Ind: REIT- Diversified
Peak: -1.98%   12m: 26.66%   6m: 4.23%   ytd: 44.59%   div: 8.36%   beta: 0.484   alpha: 0.288   s: 2.444 (98.24)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-2113.4613.6413.6613.44001,452,6620.4840.2882.444
2019-10-1813.3213.413.4413.3001,528,0640.4810.2792.407
2019-10-1713.3313.3113.3313.25001,189,0000.4820.2762.425
2019-10-1613.2813.2713.313.19001,283,8070.4820.2742.397
2019-10-1513.2513.2313.313.21001,467,2000.4810.2752.42
2019-10-1413.213.213.2413.1500587,8270.4820.2762.379
2019-10-1113.2213.1713.2313.11001,212,8670.4830.2742.378
2019-10-1013.1413.1813.213.08001,798,8000.4840.2782.377
2019-10-0913.1413.113.1813.09001,014,5950.4830.2852.346
2019-10-0813.113.113.171300708,2900.4840.292.326
2019-10-0713.0313.113.1513.02001,692,4340.4840.2782.347
2019-10-0412.9213.0313.0512.89001,212,6550.4850.2742.329
2019-10-0312.9512.9213.0212.86001,104,1660.4850.2672.317
2019-10-0213.0412.9713.0712.8600976,4440.4820.2582.309
2019-10-0113.1313.0713.213.0200661,6070.4820.2572.316
2019-09-3013.0513.1113.1313.02001,115,1000.4830.2592.3
2019-09-2713.1513.0113.171300580,7000.4850.2632.297
2019-09-2613.1213.1213.1813.100711,8000.4870.2582.314
2019-09-2513.0113.1213.1513.0100646,7000.4860.262.335
2019-09-2413.071313.213001,033,5000.4860.2592.277
2019-09-2313.2113.0413.211300887,3000.4860.2592.285
2019-09-2013.0713.1913.213.02001,323,4000.4860.2632.333
2019-09-1912.9713.0813.1212.95001,118,9000.4870.2672.213
2019-09-1812.8712.9112.9612.8600859,5000.4880.2532.295
2019-09-1712.8312.8612.8712.800600,2000.4860.2472.256
2019-09-1612.912.8312.9712.79001,029,2000.4850.2592.234
2019-09-1312.7812.8412.9112.7600826,2000.4930.2462.233
2019-09-1212.812.7712.8412.7400836,1000.4930.2442.218
2019-09-1112.6312.7712.7712.600911,1000.510.2282.205
2019-09-1012.5212.612.6412.48001,046,0000.5090.2232.208
2019-09-0912.3912.4612.5212.39001,345,5000.5090.2162.149
2019-09-0612.6112.3512.6112.35001,426,5000.510.2212.119
2019-09-0512.612.5612.6112.4900515,9000.5110.2312.145
2019-09-0412.4712.5612.6112.4700674,3000.5130.232.165
2019-09-0312.5712.4412.5712.4200680,2000.5120.2282.12
2019-08-3012.6212.5512.6412.41001,270,4000.5110.2362.127
2019-08-2912.512.5512.5812.4200614,4000.510.2362.127
2019-08-2812.4312.4912.5312.3800649,8000.5110.2352.123
2019-08-2712.5812.4512.6112.400899,7000.5110.2412.113
2019-08-2612.5512.612.6112.4800618,3000.5090.2512.147
2019-08-2312.5812.4812.6212.4600754,2000.5080.252.119
2019-08-2212.5712.6212.6212.47001,001,0000.5080.2622.144
2019-08-2112.5712.5412.612.45001,732,7000.5080.2592.13
2019-08-2012.3212.2312.3212.1700604,3000.5050.2522.09
2019-08-1912.2712.3212.3512.0100623,6000.5050.2522.103
2019-08-1612.1112.2112.2212.1100927,0000.5040.2492.083
2019-08-1512.0312.0612.1512.0100604,4000.5040.2572.065
2019-08-1412.2911.9612.2911.920.2901,642,8000.5040.2562.049
2019-08-1312.3612.3512.4212.32001,045,1000.4920.2642.116
2019-08-1212.3512.3412.5112.29001,464,8000.4950.2652.141
2019-08-0912.3812.3212.3812.2200801,6000.4970.2632.108
2019-08-0812.3812.3812.4112.2500975,6000.4970.2612.149
2019-08-0712.1212.2612.3311.95001,337,2000.4970.2612.14
2019-08-0612.0212.1112.1411.91001,386,0000.4970.2592.091
2019-08-0512.4812.0212.5212.01002,133,4000.4970.2612.075
2019-08-0212.1412.4912.5512.12002,374,3000.4810.2772.159
2019-08-0111.911.9712.1211.900861,5000.4880.2572.056
2019-07-3111.9911.9112.0811.900884,8000.490.2512.029
2019-07-3011.9212.0312.0711.8800631,2000.4890.2552.041
2019-07-2911.8311.9311.9711.8300732,4000.4890.2562.032
2019-07-2611.7711.8311.8711.7200655,5000.4890.2472.007
2019-07-2511.8911.7411.9211.7300645,4000.4890.2471.958
2019-07-2411.911.8511.9711.7900743,8000.4880.251.963
2019-07-2311.7711.9511.9711.7700557,1000.4890.2521.981
2019-07-2211.8311.7911.8611.7600762,9000.4880.2461.973
2019-07-1911.8511.8311.8811.7900790,4000.4880.252.003
2019-07-1811.8211.8511.8911.7900830,8000.4880.2472.078
2019-07-1711.9811.8712.0311.8700973,4000.4880.2432.086
2019-07-1612.0612.0112.081200752,0000.4870.2482.112
2019-07-1512.1412.0712.1512.0400687,8000.4870.252.12
2019-07-1212.0712.1412.212.0700913,4000.4880.2562.116
2019-07-1112.1212.0612.1812.0400791,5000.4880.2552.115
2019-07-1012.0812.0512.1412.0500824,7000.4890.2582.11
2019-07-0912.1212.0312.1412.01001,478,0000.490.2532.103
2019-07-0812.0712.1212.1612.07001,274,4000.490.2562.116
2019-07-0511.912.0512.0511.87001,359,9000.490.2552.097
2019-07-0311.8411.91211.8400626,9000.490.2432.066
2019-07-0211.9311.8312.0111.81001,010,4000.4920.2462.027
2019-07-0111.9811.9212.0211.83001,419,3000.4990.2582.053
2019-06-2811.5411.8411.911.540010,599,1000.5050.2642.055
2019-06-2711.5811.5411.6411.48001,691,8000.5090.2452.055
2019-06-2611.7511.5611.8211.56001,746,0000.4880.2611.977
2019-06-2511.9111.7511.9311.75001,346,8000.4850.2672.034
2019-06-2412.0311.8912.0411.86001,166,8000.4830.2712.06
2019-06-2112.111.9912.111.96002,005,4000.4820.2712.04
2019-06-2012.1712.1412.1712.0300982,8000.4820.2782.089
2019-06-1912.0612.1312.141200839,2000.4830.282.063
2019-06-1812.1112.0612.1912.03001,556,0000.4820.2752.063
2019-06-1712.0712.0512.1412.04001,130,6000.4830.2752.074
2019-06-1411.912.0212.0711.85001,008,8000.4840.2712.052
2019-06-1311.9511.8911.9911.84001,069,9000.4860.2621.999
2019-06-1211.7511.912.0111.71001,577,0000.4870.2612.004
2019-06-1111.8711.7711.8811.69002,088,2000.4870.2551.964
2019-06-1012.2611.8712.311.79003,394,8000.4880.2651.979
2019-06-0712.1712.2212.2312.08001,162,7000.4910.2752.045
2019-06-0612.2412.1412.2812.0200942,7000.490.2742.014
2019-06-0512.2812.2412.3212.18001,233,8000.4920.2762.032
2019-06-0412.1612.312.3212.12001,021,2000.4940.282.049
2019-06-0312.0212.1412.2212.01001,220,8000.4930.2812.001
2019-05-3112.1712.0312.1712001,509,2000.4930.2811.988
2019-05-3012.312.2112.412.14001,620,3000.4910.2892.019
2019-05-2912.5712.3312.5912.3001,796,0000.4920.2932.032
2019-05-2812.6512.612.7212.56001,342,2000.490.3072.126
2019-05-2412.6712.6412.7512.62001,252,9000.4890.3062.147
2019-05-2312.5412.6212.6512.5400852,6000.4890.3052.15
2019-05-2212.8412.5812.8712.440.2801,884,4000.4910.3032.147
2019-05-2112.6712.7912.8212.59001,752,4000.490.312.201
2019-05-2012.6712.5912.7112.54002,500,1000.4890.3012.169
2019-05-1712.3912.5312.6212.36002,724,0000.4930.292.146
2019-05-1612.4812.3912.6612.32006,363,0000.4920.2782.14
2019-05-1512.6712.8712.8912.6001,170,2000.4990.2962.224
2019-05-1412.5512.6212.6612.38001,113,0000.4970.2942.151
2019-05-1312.4412.5112.5512.23001,535,9000.4980.292.126
2019-05-1012.4512.4712.5412.19002,409,4000.5070.2872.152
2019-05-0912.3412.3312.412.06002,420,7000.5060.2882.159
2019-05-0812.7212.4112.7512.37002,391,9000.5070.32.187
2019-05-0712.9212.7813.0312.71002,007,8000.5060.322.24
2019-05-0613.0912.9813.2412.93001,569,6000.5030.3252.281
2019-05-0313.1513.213.313.1100884,7000.5030.3282.309
2019-05-0213.0213.0813.1212.99001,199,5000.5030.3282.27
2019-05-0113.0813.0213.1113001,435,3000.5040.3232.315
2019-04-3013.1213.0713.1512.98001,112,5000.5040.3222.322
2019-04-2913.1913.1213.2713.1200921,1000.5040.3252.345
2019-04-2613.2513.1813.3313.17001,313,8000.5050.3322.358
2019-04-2513.2813.2213.3313.1200747,9000.5050.3322.355
2019-04-2413.1613.313.3313.1400934,4000.5050.3322.368
2019-04-2313.0113.1413.1713.01001,091,9000.5050.3292.344
2019-04-2213.113.0113.112.99001,047,8000.5040.3262.33
2019-04-1812.9413.0913.112.9200447,6000.5040.3292.364
2019-04-1713.1512.9113.1812.79001,182,4000.5040.3232.319
2019-04-1613.1113.1413.1613.0500659,5000.5030.3292.377
2019-04-1513.1413.0613.1912.93001,094,8000.5030.3262.406
2019-04-1213.113.1413.1513.0200700,1000.5010.3262.433
2019-04-1112.9313.0413.1112.9200867,8000.5010.3242.372
2019-04-1012.912.9312.9812.8700660,3000.50.3242.36
2019-04-0912.9612.913.0612.8800900,6000.50.3232.31
2019-04-0812.9512.9913.0212.8001,178,9000.4980.3282.346
2019-04-0513.0612.9513.0612.9001,989,2000.4970.3272.278
2019-04-0412.7412.8812.8812.7300786,6000.4980.3222.284
2019-04-0312.6912.7412.7912.6100893,0000.4980.3142.282
2019-04-0212.5112.6712.6712.4600868,3000.4980.3112.322
2019-04-0112.4512.512.5712.44001,042,9000.4980.3052.277
2019-03-2912.4512.4112.5512.39001,157,3000.4970.3012.295
2019-03-2812.4212.4212.4312.3400502,4000.4990.3062.331
2019-03-2712.4212.412.4912.3500576,7000.4990.3012.344
2019-03-2612.3912.4112.4412.3700420,1000.4990.3042.392
2019-03-2512.2912.3512.412.200684,1000.50.32.38
2019-03-2212.3212.2712.3812.23001,090,5000.50.2972.342
2019-03-2112.2112.3512.3712.1700828,6000.5010.3022.289
2019-03-2012.2712.1712.3312.1700649,8000.4980.2942.333
2019-03-1912.412.2512.4112.200600,5000.4990.3022.36
2019-03-1812.312.3812.412.300838,1000.50.3092.376
2019-03-1512.212.312.312.13001,968,1000.4990.3062.357
2019-03-1412.2412.1912.2912.14001,069,7000.4990.2972.344
2019-03-1312.2512.2312.3412.2200863,9000.5050.3072.375
2019-03-1212.212.2412.2712.1600801,5000.5060.3032.365
2019-03-1112.1512.2312.2312.0900769,1000.5050.2992.368
2019-03-0812.1212.1212.1912.02001,192,6000.5050.2982.321
2019-03-0712.2712.1612.2912.1300859,9000.5050.3012.313
2019-03-0612.3712.2912.3812.2300544,5000.5020.2992.371
2019-03-0512.3412.3712.4112.3100828,4000.5040.3192.365
2019-03-0412.3912.3112.3912.200943,1000.5040.3122.35
2019-03-0112.3812.3212.4612.2300903,4000.4870.32.348
2019-02-2812.2112.3812.3912.120.2701,340,2000.4820.3192.371
2019-02-2712.2312.2312.2412.08001,015,5000.4820.3272.36
2019-02-2612.2312.2312.3912.18001,369,0000.4870.3382.375
2019-02-2512.2512.2312.3612.1001,722,2000.4850.3272.375
2019-02-2212.1312.1412.1412.05002,070,6000.4830.3272.367
2019-02-2111.9912.0912.0911.92001,603,5000.4840.332.347
2019-02-2011.811.9211.9411.75001,390,2000.4860.3242.306
2019-02-1911.6311.9211.9711.56002,809,5000.4870.3192.267
2019-02-1511.2311.5211.5511.02002,203,0000.490.312.139
2019-02-1411.1611.1111.2111.1100647,8000.4890.3032.117
2019-02-1311.2411.211.2511.1100819,7000.4850.3042.135
2019-02-1211.1911.2411.2411.1300601,9000.4860.3052.147
2019-02-1111.1811.1611.211.1300666,5000.4870.2922.137
2019-02-0811.0811.1511.1611.0300355,0000.4870.2832.164
2019-02-0711.1511.111.1611.0100539,7000.490.2762.151
2019-02-0611.1611.1711.211.0400559,3000.4810.2882.167
2019-02-0511.2411.1911.2411.16001,049,9000.4810.2862.226
2019-02-0411.1611.2311.2911.1500734,3000.4810.2872.237
2019-02-0111.2411.1611.2611.05001,114,4000.4840.2822.219
2019-01-3111.0711.211.2211.02001,377,1000.4840.2832.209
2019-01-3010.9511.0911.0910.8600982,8000.4960.2912.193
2019-01-2910.8410.9110.9810.7900852,7000.4930.2882.165
2019-01-2810.7510.8310.8410.7100614,0000.4960.282.129
2019-01-2510.6210.7510.810.5900787,5000.50.2782.128
2019-01-2410.5110.5710.610.4800462,9000.5020.2672.052
2019-01-2310.4510.510.5110.3800873,2000.5070.271.999
2019-01-2210.6210.4110.6210.35001,031,7000.5070.272.026
2019-01-1810.6910.6110.7510.5700636,4000.510.2632.081
2019-01-1710.6210.6810.6910.5800598,3000.5130.2612.093
2019-01-1610.6310.6310.6810.5600802,0000.5170.2562.076
2019-01-1510.6910.6310.7110.5500672,1000.5150.2552.045
2019-01-1410.610.6310.6710.5600719,7000.5230.252.08
2019-01-1110.610.610.7110.5300655,5000.5180.2342.092
2019-01-1010.5210.5810.6110.38001,052,1000.5180.2272.104
2019-01-0910.4110.5110.5310.27001,207,6000.5190.2232.1
2019-01-0810.2510.3510.3510.15001,307,6000.5240.2112.045
2019-01-079.9810.1910.259.94001,519,2000.5190.2121.951
2019-01-049.829.959.979.71001,302,0000.5170.2031.903
2019-01-039.59.699.719.4900853,6000.5050.2071.902
2019-01-029.379.549.559.3100715,9000.5190.1941.875
2018-12-319.639.439.659.35001,529,6000.5160.1971.874
2018-12-289.589.599.689.5100964,4000.5180.2031.94
2018-12-279.439.579.579.230.0301,594,3000.5170.2061.939
2018-12-269.189.599.639.16001,436,8000.5190.2041.915
2018-12-249.279.149.338.99001,369,4000.4890.1861.794
2018-12-219.489.39.699.3002,414,7000.4890.1951.813
2018-12-2010.059.4310.099.31003,000,4000.4820.1871.872
2018-12-1910.159.910.169.84002,008,3000.4410.2362.018
2018-12-1810.2310.1310.469.92001,781,5000.4360.2432.071
2018-12-1710.7410.2110.7610.13002,884,2000.4480.2632.096
2018-12-1410.7510.710.8710.6900841,2000.4250.2722.251
2018-12-1310.9910.7511.0710.7500839,7000.4250.2662.24
2018-12-1210.9310.9911.0810.9001,660,6000.4190.2832.315
2018-12-1110.9410.8810.9610.81001,155,4000.4180.2762.28
2018-12-1011.0210.8411.0810.69001,919,8000.4190.272.229
2018-12-0711.0711.0211.1311.02001,734,2000.4190.2822.261
2018-12-0610.9311.0311.0810.84001,542,7000.4210.2822.291
2018-12-0411.1210.9311.2410.88001,312,2000.420.2772.29
2018-12-0311.1211.1111.2611.06001,769,3000.4190.2772.32
2018-11-3011.0511.0711.211.05006,123,1000.4230.2712.31
2018-11-2911.4411.4311.511.3900707,4000.4290.2852.371
2018-11-2811.4811.4711.5111.3600836,2000.4270.2932.384
2018-11-2711.3511.4311.4511.2001,004,1000.430.32.387
2018-11-2611.2811.3511.3711.23001,301,1000.430.2992.349
2018-11-2311.1111.1911.2311.0800330,7000.4280.2952.363
2018-11-2111.0411.111.1910.96001,313,0000.430.2892.35
2018-11-2011.1311.0411.210.85001,795,5000.4290.2852.328
2018-11-1911.3311.211.3911.1600682,3000.4260.2922.355
2018-11-1611.1411.311.3211.1200829,9000.4210.2912.347
2018-11-1511.3211.2111.3211.08001,945,3000.4210.2882.314
2018-11-1411.6411.3811.6511.320.2701,649,5000.4280.2992.362
2018-11-1311.4311.5711.611.41001,553,5000.4260.3042.467
2018-11-1211.3411.411.6911.34002,140,1000.4260.2982.503
2018-11-0911.0811.2611.2711.04001,146,9000.4340.292.469
2018-11-0811.111.0411.131100794,6000.4390.2792.422
2018-11-0711.1511.0911.1911.02001,156,4000.430.2992.424
2018-11-0611.1411.1211.1510.92001,294,3000.4350.3192.426
2018-11-0511.2211.111.2511.07001,147,1000.4360.3132.421
2018-11-0210.9711.1911.3410.88001,954,9000.4370.322.438
2018-11-0111.0610.8711.0610.81001,028,6000.4420.3082.375
2018-10-3111.0211.0411.1110.98001,246,3000.4490.3222.392
2018-10-3010.7910.9810.9910.7500862,5000.4510.3142.423
2018-10-2910.8410.7711.0110.7200978,6000.4470.3042.322
2018-10-2610.8110.7410.8510.6900916,9000.4490.3042.209
2018-10-2510.7510.8510.910.600810,1000.4490.2982.219
2018-10-2410.5310.7410.8310.49001,348,5000.4480.2982.2
2018-10-2310.7810.7510.9210.6800724,0000.4550.292.208
2018-10-2210.8110.8410.9510.8100495,2000.4510.2912.24
2018-10-1910.7710.7710.9110.7100509,0000.4510.2922.24
2018-10-1810.8910.8210.9610.7900580,9000.4510.2952.256
2018-10-1710.8410.910.910.800568,2000.450.2972.254
2018-10-1610.7310.8710.8710.6500906,0000.4490.2912.296
2018-10-1510.6510.710.7410.5800715,3000.4470.2892.3
2018-10-1210.6310.6410.710.5600744,4000.4480.2842.332
2018-10-1110.610.5510.710.5100818,9000.4490.282.293
2018-10-1010.7410.6510.8110.6400838,7000.4480.2822.36
2018-10-0910.7410.7810.8210.64001,277,5000.450.282.363
2018-10-0810.5110.5710.5710.4400447,1000.4510.2732.311
2018-10-0510.4610.4410.510.400394,0000.450.2652.286
2018-10-0410.5310.4410.5310.4100808,6000.4510.2622.313
2018-10-0310.4710.5310.6410.4600880,8000.4550.272.299
2018-10-0210.410.4510.4610.3800599,6000.4490.2612.235
2018-10-0110.5110.4210.5710.3900876,8000.4490.2622.212
2018-09-2810.3510.4910.5210.3500844,4000.4440.2612.279
2018-09-2710.2810.3610.4110.2700627,3000.4440.262.209
2018-09-2610.4810.2710.4910.27001,200,4000.4450.2552.181
2018-09-2510.5110.4810.5510.4700913,8000.4440.2532.233
2018-09-2410.6510.4710.6710.4700905,9000.4440.252.237
2018-09-2110.5910.6210.7110.57002,304,1000.4420.262.131
2018-09-2010.710.5810.7510.48001,615,8000.440.2622.141
2018-09-1910.9610.710.9610.59001,915,2000.4430.2692.1
2018-09-1810.9910.9611.0510.9500894,7000.430.2962.187
2018-09-1711.0210.9911.0210.9500979,5000.4310.2982.249
2018-09-1411.0210.9911.0810.9600717,1000.4310.2982.288
2018-09-1311.0511.0311.1110.9700669,5000.4280.2972.309
2018-09-1211.1311.0111.1410.9700716,4000.4260.3062.325
2018-09-1111.0511.1311.1611.0400676,2000.4260.3112.344
2018-09-1011.0211.0711.081100729,8000.4250.3092.329
2018-09-0711.0810.9911.1110.9700707,5000.430.2982.332
2018-09-0611.0511.0611.1711.0300917,4000.4290.3012.416
2018-09-0510.9211.0511.0710.92001,483,0000.430.2982.438
2018-09-0411.2110.9311.2910.89002,285,8000.4310.2942.403
2018-08-3111.111.2111.2111.0500921,7000.4260.3022.484
2018-08-3011.0211.0911.1311.0200859,5000.4260.2972.506
2018-08-2911.0211.0111.0510.9700758,8000.4240.3012.444
2018-08-2811.0611.0311.0910.9400905,8000.4240.3022.522
2018-08-2711.0411.0511.0711.0100866,3000.4210.3022.539
2018-08-2410.9311.0111.0210.91001,144,3000.4240.3042.479
2018-08-2310.8210.9210.9310.82001,265,6000.4170.3122.435
2018-08-2210.7110.8110.8110.68001,407,2000.4620.2752.47
2018-08-2110.6910.7310.7810.64001,064,9000.4560.2772.507
2018-08-2010.6310.6710.7310.59001,056,3000.4570.2722.484
2018-08-1710.5610.6210.6410.49001,025,4000.4550.2772.576
2018-08-1610.4110.5410.5710.39001,714,2000.4550.2692.368
2018-08-1510.4410.4310.4610.29001,382,5000.4550.2692.295
2018-08-1410.3310.4610.4910.270.2501,498,8000.4550.2682.271


Copyright (c) 2005 - 2019 by Lukasz Tomicki