ABR: Arbor Realty Trust Inc.

As of Thursday, June 11th, 2026

$ 5.16

-0.04 -0.77%

Open: 5.20
High: 5.26
Low: 5.10
Volume: 3,401,233
Previous Close on Wednesday, June 10th, 2026

$ 5.20

-0.11 -2.07%

Open: 5.32
High: 5.36
Low: 5.14
Volume: 4,277,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 5.20 5.26 5.10 5.16 3,401,233 -0.04 -0.77
2026-06-10 5.32 5.36 5.14 5.20 4,277,756 -0.11 -2.07
2026-06-09 5.35 5.53 5.27 5.31 3,201,312 +0.02 +0.38
2026-06-08 5.29 5.37 5.21 5.29 3,037,814 +0.04 +0.76
2026-06-05 5.51 5.67 5.20 5.25 4,469,463 -0.31 -5.58
2026-06-04 5.37 5.60 5.37 5.56 4,452,585 +0.26 +4.91
2026-06-03 5.36 5.44 5.23 5.30 4,330,543 -0.12 -2.21
2026-06-02 5.45 5.54 5.38 5.42 3,790,494 -0.07 -1.28
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 5.67
On 2026-06-05		 5.10
On 2026-06-11		 -0.40 -7.19 5.67
On 2026-06-05		 5.10
On 2026-06-11		 -9.97 5.24
10D 5.76
On 2026-05-29		 5.10
On 2026-06-11		 -0.48 -8.51 5.76
On 2026-05-29		 5.10
On 2026-06-11		 -11.46 5.37
20D 6.23
On 2026-05-18		 5.10
On 2026-06-11		 -0.72 -12.24 6.23
On 2026-05-18		 5.10
On 2026-06-11		 -18.07 5.55
WTD 5.53
On 2026-06-09		 5.10
On 2026-06-11		 -0.09 -1.71 5.53
On 2026-06-09		 5.10
On 2026-06-11		 -7.76 5.24
MTD 5.73
On 2026-06-01		 5.10
On 2026-06-11		 -0.59 -10.26 5.73
On 2026-06-01		 5.10
On 2026-06-11		 -10.99 5.33
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

10.78 -0.11 -1.01 773,942
ABR

Arbor Realty Trust Inc.

5.16 -0.04 -0.77 3,401,233