ABR: Arbor Realty Trust Inc.

As of Friday, April 10th, 2026

$ 7.50

-0.03 -0.40%

Open: 7.53
High: 7.63
Low: 7.47
Volume: 1,887,707
Previous Close on Thursday, April 9th, 2026

$ 7.53

+0.02 +0.27%

Open: 7.47
High: 7.56
Low: 7.40
Volume: 1,551,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 7.53 7.63 7.47 7.50 1,887,707 -0.03 -0.40
2026-04-09 7.47 7.56 7.40 7.53 1,551,552 +0.02 +0.27
2026-04-08 7.43 7.60 7.43 7.51 2,507,110 +0.16 +2.18
2026-04-07 7.50 7.54 7.32 7.35 1,913,246 -0.15 -2.00
2026-04-06 7.45 7.61 7.44 7.50 1,542,773 0.00 0.00
2026-04-02 7.38 7.52 7.32 7.50 2,380,893 -0.01 -0.13
2026-04-01 7.77 7.88 7.51 7.51 2,409,514 -0.20 -2.59
2026-03-31 7.48 7.74 7.32 7.71 3,025,677 +0.36 +4.90
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 7.63
On 2026-04-10		 7.32
On 2026-04-07		 0.00 0.00 7.61
On 2026-04-06		 7.32
On 2026-04-07		 -3.81 7.48
10D 7.88
On 2026-04-01		 7.32
On 2026-03-31		 -0.06 -0.79 7.88
On 2026-04-01		 7.32
On 2026-04-02		 -7.11 7.48
20D 7.95
On 2026-03-17		 7.32
On 2026-03-31		 -0.34 -4.34 7.95
On 2026-03-17		 7.32
On 2026-03-31		 -7.92 7.56
WTD 7.63
On 2026-04-10		 7.32
On 2026-04-07		 0.00 0.00 7.61
On 2026-04-06		 7.32
On 2026-04-07		 -3.81 7.48
MTD 7.88
On 2026-04-01		 7.32
On 2026-04-02		 -0.21 -2.72 7.88
On 2026-04-01		 7.32
On 2026-04-02		 -7.11 7.49
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

7.50 -0.03 -0.40 1,887,707