ABR: Arbor Realty Trust Inc.

As of Friday, September 18th, 2026

$ 4.28

-0.20 -4.46%

Open: 4.45
High: 4.45
Low: 4.24
Volume: 11,550,366
Previous Close on Thursday, September 17th, 2026

$ 4.48

-0.04 -0.88%

Open: 4.57
High: 4.60
Low: 4.44
Volume: 6,429,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 4.45 4.45 4.24 4.28 11,550,366 -0.20 -4.46
2026-09-17 4.57 4.60 4.44 4.48 6,429,234 -0.04 -0.88
2026-09-16 4.54 4.60 4.50 4.52 3,806,638 0.00 0.00
2026-09-15 4.65 4.65 4.52 4.52 4,035,511 -0.13 -2.80
2026-09-14 4.72 4.79 4.65 4.65 3,782,511 -0.07 -1.48
2026-09-11 4.85 4.89 4.72 4.72 3,945,891 -0.09 -1.87
2026-09-10 4.94 4.94 4.80 4.81 4,389,620 -0.11 -2.24
2026-09-09 5.04 5.11 4.91 4.92 4,144,353 -0.09 -1.80
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 4.79
On 2026-09-14		 4.24
On 2026-09-18		 -0.44 -9.32 4.79
On 2026-09-14		 4.24
On 2026-09-18		 -11.48 4.49
10D 5.25
On 2026-09-04		 4.24
On 2026-09-18		 -0.91 -17.53 5.25
On 2026-09-04		 4.24
On 2026-09-18		 -19.24 4.72
20D 5.29
On 2026-08-21		 4.24
On 2026-09-18		 -0.90 -17.37 5.29
On 2026-08-21		 4.24
On 2026-09-18		 -19.85 4.91
WTD 4.79
On 2026-09-14		 4.24
On 2026-09-18		 -0.44 -9.32 4.79
On 2026-09-14		 4.24
On 2026-09-18		 -11.48 4.49
MTD 5.27
On 2026-09-03		 4.24
On 2026-09-18		 -0.73 -14.57 5.27
On 2026-09-03		 4.24
On 2026-09-18		 -19.54 4.80
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
STRA

Strategic Education Inc.

79.84 -0.58 -0.72 984,338
ILF

iShares Latin America 40 ETF

35.04 -0.41 -1.16 1,468,197
GHC

Graham Holdings Company

1,143.43 +9.52 +0.84 88,674
ABR

Arbor Realty Trust Inc.

4.28 -0.20 -4.46 11,550,366