ABR: Arbor Realty Trust Inc.

As of Wednesday, July 1st, 2026

$ 5.36

-0.06 -1.11%

Open: 5.35
High: 5.48
Low: 5.28
Volume: 10,624,035
Previous Close on Tuesday, June 30th, 2026

$ 5.42

+0.08 +1.50%

Open: 5.37
High: 5.49
Low: 5.36
Volume: 2,428,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 5.35 5.48 5.28 5.36 10,624,035 -0.06 -1.11
2026-06-30 5.37 5.49 5.36 5.42 2,428,530 +0.08 +1.50
2026-06-29 5.33 5.48 5.30 5.34 3,450,518 -0.06 -1.11
2026-06-26 5.11 5.40 5.08 5.40 5,450,410 +0.28 +5.47
2026-06-25 5.11 5.21 5.09 5.12 2,488,660 +0.03 +0.59
2026-06-24 5.14 5.25 5.08 5.09 3,362,984 -0.01 -0.20
2026-06-23 5.04 5.16 5.04 5.10 2,458,296 +0.04 +0.79
2026-06-22 5.16 5.27 5.03 5.06 3,541,072 -0.14 -2.69
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 5.49
On 2026-06-30		 5.08
On 2026-06-26		 0.27 5.30 5.49
On 2026-06-30		 5.28
On 2026-07-01		 -3.70 5.33
10D 5.49
On 2026-06-30		 4.99
On 2026-06-17		 0.20 3.88 5.27
On 2026-06-22		 5.04
On 2026-06-23		 -4.36 5.22
20D 5.67
On 2026-06-05		 4.99
On 2026-06-17		 -0.06 -1.11 5.67
On 2026-06-05		 4.99
On 2026-06-17		 -11.89 5.24
WTD 5.49
On 2026-06-30		 5.28
On 2026-07-01		 -0.04 -0.74 5.49
On 2026-06-30		 5.28
On 2026-07-01		 -3.70 5.37
MTD 5.48
On 2026-07-01		 5.28
On 2026-07-01		 -0.06 -1.11 -- -- -- 5.36
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

5.36 -0.06 -1.11 10,624,035