ABR: Arbor Realty Trust Inc.
$ 8.74 |
|
+0.21 +2.46% |
|
| Open: | 8.54 |
| High: | 8.99 |
| Low: | 8.53 |
| Volume: | 3,530,282 |
$ 8.53
+0.28 +3.39%
| Open: | 8.25 |
| High: | 8.58 |
| Low: | 8.18 |
| Volume: | 4,894,620 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.54 | 8.99 | 8.53 | 8.74 | 3,528,282 | +0.21 | +2.46 |
| 2025-11-18 | 8.25 | 8.58 | 8.18 | 8.53 | 4,894,620 | +0.28 | +3.39 |
| 2025-11-17 | 8.73 | 8.75 | 8.25 | 8.25 | 6,963,431 | -0.54 | -6.14 |
| 2025-11-14 | 8.75 | 8.90 | 8.71 | 8.79 | 3,986,913 | -0.29 | -3.19 |
| 2025-11-13 | 9.22 | 9.24 | 9.08 | 9.08 | 3,738,088 | -0.14 | -1.52 |
| 2025-11-12 | 9.26 | 9.34 | 9.20 | 9.22 | 2,616,290 | -0.04 | -0.43 |
| 2025-11-11 | 9.31 | 9.34 | 9.17 | 9.26 | 2,365,547 | +0.01 | +0.11 |
| 2025-11-10 | 9.25 | 9.46 | 9.12 | 9.25 | 5,417,867 | +0.02 | +0.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 9.24 On 2025-11-13 |
8.18 On 2025-11-18 |
-0.48 | -5.21 | 9.24 On 2025-11-13 |
8.18 On 2025-11-18 |
-11.47 | 8.68 |
| 10D | 9.66 On 2025-11-06 |
8.18 On 2025-11-18 |
-0.83 | -8.67 | 9.66 On 2025-11-06 |
8.18 On 2025-11-18 |
-15.32 | 8.98 |
| 20D | 11.95 On 2025-10-27 |
8.18 On 2025-11-18 |
-3.04 | -25.81 | 11.95 On 2025-10-27 |
8.18 On 2025-11-18 |
-31.52 | 9.95 |
| WTD | 8.99 On 2025-11-19 |
8.18 On 2025-11-18 |
-0.05 | -0.57 | 8.75 On 2025-11-17 |
8.18 On 2025-11-18 |
-6.51 | 8.51 |
| MTD | 10.10 On 2025-11-03 |
8.18 On 2025-11-18 |
-1.35 | -13.38 | 10.10 On 2025-11-03 |
8.18 On 2025-11-18 |
-19.01 | 9.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |