ABR: Arbor Realty Trust Inc.

As of Monday, March 2nd, 2026

$ 8.59

+0.66 +8.32%

Open: 7.76
High: 8.64
Low: 7.74
Volume: 9,781,673
Previous Close on Friday, February 27th, 2026

$ 7.93

+0.67 +9.23%

Open: 7.57
High: 8.04
Low: 7.47
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 7.76 8.64 7.74 8.59 9,781,673 +0.66 +8.32
2026-02-27 7.57 8.04 7.47 7.93 0 +0.67 +9.23
2026-02-26 7.23 7.31 7.14 7.26 0 +0.09 +1.26
2026-02-25 7.31 7.35 7.11 7.17 0 -0.12 -1.65
2026-02-24 7.45 7.46 7.27 7.29 0 -0.13 -1.75
2026-02-23 7.39 7.53 7.34 7.42 0 -0.03 -0.40
2026-02-20 7.48 7.59 7.36 7.45 4,081,352 -0.02 -0.27
2026-02-19 7.36 7.51 7.32 7.47 3,612,037 +0.07 +0.95
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 8.64
On 2026-03-02		 7.11
On 2026-02-25		 1.17 15.77 7.46
On 2026-02-24		 7.11
On 2026-02-25		 -4.69 7.65
10D 8.64
On 2026-03-02		 7.11
On 2026-02-25		 0.87 11.27 7.72
On 2026-02-17		 7.11
On 2026-02-25		 -7.90 7.53
20D 8.64
On 2026-03-02		 7.11
On 2026-02-25		 0.89 11.56 7.95
On 2026-02-10		 7.11
On 2026-02-25		 -10.51 7.61
WTD 8.64
On 2026-03-02		 7.74
On 2026-03-02		 0.66 8.32 -- -- -- 8.59
MTD 8.64
On 2026-03-02		 7.74
On 2026-03-02		 0.66 8.32 -- -- -- 8.59
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,704
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,781
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,648
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,879
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
FDN

First Trust Dow Jones Internet Index

242.48 -0.98 -0.40 1,289,934
ABR

Arbor Realty Trust Inc.

8.59 +0.66 +8.32 9,781,673