ABR: Arbor Realty Trust Inc.

As of Wednesday, February 11th, 2026

$ 7.86

-- 0 0%

Open: 7.86
High: 7.86
Low: 7.86
Volume: N/A
Previous Close on Tuesday, February 10th, 2026

$ 7.86

+0.04 +0.51%

Open: 7.88
High: 7.95
Low: 7.80
Volume: 4,297,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 7.88 7.95 7.80 7.86 4,297,905 +0.04 +0.51
2026-02-09 7.63 7.84 7.59 7.82 4,719,218 +0.02 +0.26
2026-02-06 7.75 7.81 7.62 7.80 3,692,039 +0.13 +1.69
2026-02-05 7.74 7.78 7.59 7.67 5,598,114 -0.13 -1.67
2026-02-04 7.71 7.88 7.53 7.80 3,732,754 +0.17 +2.23
2026-02-03 7.47 7.64 7.38 7.63 4,114,249 +0.16 +2.14
2026-02-02 7.66 7.73 7.46 7.47 5,234,891 -0.23 -2.99
2026-01-30 7.80 7.83 7.50 7.70 4,915,432 -0.18 -2.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.95
On 2026-02-10		 7.53
On 2026-02-04		 0.23 3.01 7.88
On 2026-02-04		 7.59
On 2026-02-09		 -3.74 7.79
10D 7.97
On 2026-01-28		 7.38
On 2026-02-03		 0.09 1.16 7.97
On 2026-01-28		 7.38
On 2026-02-03		 -7.40 7.74
20D 8.45
On 2026-01-16		 7.38
On 2026-02-03		 0.05 0.64 8.45
On 2026-01-16		 7.38
On 2026-02-03		 -12.66 7.85
WTD 7.95
On 2026-02-10		 7.59
On 2026-02-09		 0.06 0.77 7.84
On 2026-02-09		 7.84
On 2026-02-09		 0.00 7.84
MTD 7.95
On 2026-02-10		 7.38
On 2026-02-03		 0.16 2.08 7.73
On 2026-02-02		 7.38
On 2026-02-03		 -4.53 7.72
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 0.00 0.00 113
KO

The Coca-Cola Company

76.81 0.00 0.00 1,984
PFE

Pfizer Inc.

27.61 0.00 0.00 5,137
VZ

Verizon Communications Inc.

47.39 0.00 0.00 917
VIX

CBOE Volatility Index

17.84 +0.08 +0.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 0.00 0.00
DJTA

Dow Jones Transportation Average

19,817.21 0.00 0.00
SPX

S&P 500 Index

6,941.81 0.00 0.00
OEX

S&P 100 Index

3,419.63 0.00 0.00
NDX

NASDAQ 100 Index

25,127.64 0.00 0.00
NYA

NYSE Composite Index

23,398.11 0.00 0.00
XAX

NYSE AMEX Composite Index

8,478.11 +1.44 +0.02
RUI

RUSSELL 1000 Index

3,790.47 0.00 0.00
RUT

Russell 2000 Index

2,679.77 0.00 0.00
RUA

Russell 3000 Index

3,953.61 0.00 0.00
VIX

CBOE Volatility Index

17.84 +0.08 +0.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.43 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

7.86 0.00 0.00