ABR: Arbor Realty Trust Inc.

As of Friday, January 16th, 2026

$ 8.27

+0.06 +0.73%

Open: 8.17
High: 8.45
Low: 8.16
Volume: 4,907,907
Previous Close on Thursday, January 15th, 2026

$ 8.21

+0.13 +1.61%

Open: 8.08
High: 8.32
Low: 7.96
Volume: 4,220,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 8.17 8.45 8.16 8.27 4,907,907 +0.06 +0.73
2026-01-15 8.08 8.32 7.96 8.21 4,220,344 +0.13 +1.61
2026-01-14 7.74 8.10 7.69 8.08 3,263,753 +0.33 +4.26
2026-01-13 7.85 7.91 7.70 7.75 3,115,870 -0.06 -0.77
2026-01-12 8.01 8.05 7.77 7.81 2,817,393 -0.26 -3.22
2026-01-09 7.91 8.14 7.78 8.07 3,620,340 +0.28 +3.59
2026-01-08 7.69 7.92 7.58 7.79 4,996,928 +0.10 +1.30
2026-01-07 7.97 8.02 7.66 7.69 4,328,510 -0.27 -3.39
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 8.45
On 2026-01-16		 7.69
On 2026-01-14		 0.20 2.48 8.05
On 2026-01-12		 7.70
On 2026-01-13		 -4.41 8.02
10D 8.45
On 2026-01-16		 7.58
On 2026-01-08		 0.32 4.03 8.19
On 2026-01-05		 7.58
On 2026-01-08		 -7.45 7.96
20D 8.45
On 2026-01-16		 7.58
On 2026-01-08		 -0.01 -0.12 8.40
On 2025-12-18		 7.58
On 2026-01-08		 -9.76 7.92
WTD 8.45
On 2026-01-16		 7.69
On 2026-01-14		 0.20 2.48 8.05
On 2026-01-12		 7.70
On 2026-01-13		 -4.41 8.02
MTD 8.45
On 2026-01-16		 7.58
On 2026-01-08		 0.51 6.57 8.19
On 2026-01-05		 7.58
On 2026-01-08		 -7.45 7.96
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
HOPE

Hope Bancorp Inc.

11.70 -0.02 -0.17 708,809
CTS

CTS Corp.

48.26 -0.14 -0.29 127,316
ABR

Arbor Realty Trust Inc.

8.27 +0.06 +0.73 4,907,907