ABR: Arbor Realty Trust Inc.

As of Friday, July 25th, 2025

$ 12.08

+0.06 +0.50%

Open: 12.02
High: 12.13
Low: 11.92
Volume: 1,639,350
Previous Close on Thursday, July 24th, 2025

$ 12.02

-0.02 -0.17%

Open: 11.98
High: 12.22
Low: 11.95
Volume: 2,677,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 12.02 12.13 11.92 12.08 1,639,350 +0.06 +0.50
2025-07-24 11.98 12.22 11.95 12.02 2,677,073 -0.02 -0.17
2025-07-23 11.83 12.16 11.83 12.04 3,431,777 +0.22 +1.86
2025-07-22 11.35 12.02 11.33 11.82 6,232,872 +0.53 +4.69
2025-07-21 11.22 11.40 11.20 11.29 1,971,700 +0.08 +0.71
2025-07-18 11.41 11.43 11.16 11.21 2,353,022 -0.14 -1.23
2025-07-17 11.30 11.48 11.22 11.35 2,331,508 +0.04 +0.35
2025-07-16 11.11 11.42 11.08 11.31 2,019,520 +0.25 +2.26
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 12.22
On 2025-07-24		 11.20
On 2025-07-21		 0.87 7.76 12.22
On 2025-07-24		 11.92
On 2025-07-25		 -2.45 11.85
10D 12.22
On 2025-07-24		 10.65
On 2025-07-15		 0.83 7.38 11.40
On 2025-07-14		 10.65
On 2025-07-15		 -6.54 11.55
20D 12.22
On 2025-07-24		 10.35
On 2025-06-30		 1.34 12.48 11.40
On 2025-07-14		 10.65
On 2025-07-15		 -6.54 11.24
WTD 12.22
On 2025-07-24		 11.20
On 2025-07-21		 0.87 7.76 12.22
On 2025-07-24		 11.92
On 2025-07-25		 -2.45 11.85
MTD 12.22
On 2025-07-24		 10.50
On 2025-07-01		 1.38 12.90 11.40
On 2025-07-14		 10.65
On 2025-07-15		 -6.54 11.30
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

12.08 +0.06 +0.50 1,639,350