ABR: Arbor Realty Trust Inc.

As of Friday, May 1st, 2026

$ 7.93

+0.03 +0.38%

Open: 7.98
High: 8.04
Low: 7.83
Volume: 2,055,983
Previous Close on Thursday, April 30th, 2026

$ 7.90

+0.12 +1.54%

Open: 7.77
High: 8.18
Low: 7.75
Volume: 3,122,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 7.98 8.04 7.83 7.93 2,055,983 +0.03 +0.38
2026-04-30 7.77 8.18 7.75 7.90 3,122,761 +0.12 +1.54
2026-04-29 8.02 8.02 7.73 7.78 3,722,640 -0.27 -3.35
2026-04-28 8.10 8.16 8.03 8.05 1,884,353 -0.02 -0.25
2026-04-27 8.00 8.13 8.00 8.07 1,711,173 +0.10 +1.25
2026-04-24 7.79 8.01 7.73 7.97 1,966,702 +0.18 +2.31
2026-04-23 8.12 8.14 7.67 7.79 2,834,843 -0.36 -4.42
2026-04-22 8.23 8.29 8.08 8.15 2,105,387 -0.01 -0.12
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 8.18
On 2026-04-30		 7.73
On 2026-04-29		 -0.04 -0.50 8.16
On 2026-04-28		 7.73
On 2026-04-29		 -5.21 7.95
10D 8.29
On 2026-04-22		 7.67
On 2026-04-23		 -0.08 -1.00 8.29
On 2026-04-22		 7.67
On 2026-04-23		 -7.48 7.99
20D 8.29
On 2026-04-22		 7.32
On 2026-04-07		 0.43 5.73 8.29
On 2026-04-22		 7.67
On 2026-04-23		 -7.48 7.83
WTD 8.18
On 2026-04-30		 7.73
On 2026-04-29		 -0.04 -0.50 8.16
On 2026-04-28		 7.73
On 2026-04-29		 -5.21 7.95
MTD 8.04
On 2026-05-01		 7.83
On 2026-05-01		 0.03 0.38 -- -- -- 7.93
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

7.93 +0.03 +0.38 2,055,983