ABR: Arbor Realty Trust Inc.

As of Monday, February 9th, 2026

$ 7.82

+0.02 +0.26%

Open: 7.63
High: 7.84
Low: 7.59
Volume: 4,719,218
Previous Close on Friday, February 6th, 2026

$ 7.80

+0.13 +1.69%

Open: 7.75
High: 7.81
Low: 7.62
Volume: 3,692,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 7.63 7.84 7.59 7.82 4,719,218 +0.02 +0.26
2026-02-06 7.75 7.81 7.62 7.80 3,692,039 +0.13 +1.69
2026-02-05 7.74 7.78 7.59 7.67 5,598,114 -0.13 -1.67
2026-02-04 7.71 7.88 7.53 7.80 3,732,754 +0.17 +2.23
2026-02-03 7.47 7.64 7.38 7.63 4,114,249 +0.16 +2.14
2026-02-02 7.66 7.73 7.46 7.47 5,234,891 -0.23 -2.99
2026-01-30 7.80 7.83 7.50 7.70 4,915,432 -0.18 -2.28
2026-01-29 7.76 7.92 7.69 7.88 3,415,471 +0.14 +1.81
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 7.88
On 2026-02-04		 7.38
On 2026-02-03		 0.35 4.69 7.88
On 2026-02-04		 7.59
On 2026-02-09		 -3.74 7.74
10D 7.97
On 2026-01-28		 7.38
On 2026-02-03		 0.12 1.56 7.97
On 2026-01-28		 7.38
On 2026-02-03		 -7.40 7.73
20D 8.45
On 2026-01-16		 7.38
On 2026-02-03		 -0.25 -3.10 8.45
On 2026-01-16		 7.38
On 2026-02-03		 -12.66 7.84
WTD 7.84
On 2026-02-09		 7.59
On 2026-02-09		 0.02 0.26 -- -- -- 7.82
MTD 7.88
On 2026-02-04		 7.38
On 2026-02-03		 0.12 1.56 7.73
On 2026-02-02		 7.38
On 2026-02-03		 -4.53 7.70
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
EVTC

EVERTEC Inc.

26.95 -0.07 -0.26 647,196
ABR

Arbor Realty Trust Inc.

7.82 +0.02 +0.26 4,719,218