ABR: Arbor Realty Trust Inc.

As of Friday, October 9th, 2026

$ 2.87

-0.22 -7.12%

Open: 3.03
High: 3.04
Low: 2.78
Volume: 12,402,812
Previous Close on Thursday, October 8th, 2026

$ 3.09

-0.16 -4.92%

Open: 3.22
High: 3.32
Low: 3.08
Volume: 7,930,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 3.03 3.04 2.78 2.87 12,402,812 -0.22 -7.12
2026-10-08 3.22 3.32 3.08 3.09 7,930,400 -0.16 -4.92
2026-10-07 3.48 3.48 3.22 3.25 7,826,949 -0.24 -6.88
2026-10-06 3.51 3.59 3.45 3.49 5,859,635 +0.02 +0.58
2026-10-05 3.63 3.63 3.40 3.47 8,121,239 -0.09 -2.53
2026-10-02 3.73 3.76 3.55 3.56 6,134,696 -0.15 -4.04
2026-10-01 3.84 3.85 3.63 3.71 6,965,654 -0.15 -3.89
2026-09-30 4.01 4.03 3.76 3.86 9,021,621 -0.11 -2.77
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 3.63
On 2026-10-05		 2.78
On 2026-10-09		 -0.69 -19.38 3.63
On 2026-10-05		 2.78
On 2026-10-09		 -23.46 3.23
10D 4.10
On 2026-09-28		 2.78
On 2026-10-09		 -1.16 -28.78 4.10
On 2026-09-28		 2.78
On 2026-10-09		 -32.20 3.54
20D 4.79
On 2026-09-14		 2.78
On 2026-10-09		 -1.85 -39.19 4.79
On 2026-09-14		 2.78
On 2026-10-09		 -41.96 3.94
WTD 3.63
On 2026-10-05		 2.78
On 2026-10-09		 -0.69 -19.38 3.63
On 2026-10-05		 2.78
On 2026-10-09		 -23.46 3.23
MTD 3.85
On 2026-10-01		 2.78
On 2026-10-09		 -0.99 -25.65 3.85
On 2026-10-01		 2.78
On 2026-10-09		 -27.79 3.35
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ADUS

Addus HomeCare Corp.

114.33 +0.07 +0.06 101,602
CTS

CTS Corp.

57.25 -0.06 -0.10 196,061
ABR

Arbor Realty Trust Inc.

2.87 -0.22 -7.12 12,402,812