ABR: Arbor Realty Trust Inc.

As of Friday, March 20th, 2026

$ 7.51

-0.32 -4.09%

Open: 7.86
High: 7.86
Low: 7.46
Volume: 6,254,965
Previous Close on Thursday, March 19th, 2026

$ 7.83

+0.12 +1.56%

Open: 7.68
High: 7.87
Low: 7.65
Volume: 2,946,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 7.86 7.86 7.46 7.51 6,254,965 -0.32 -4.09
2026-03-19 7.68 7.87 7.65 7.83 2,946,403 +0.12 +1.56
2026-03-18 7.71 7.77 7.61 7.71 3,502,017 -0.07 -0.90
2026-03-17 7.82 7.95 7.75 7.78 2,204,825 +0.08 +1.04
2026-03-16 7.74 7.84 7.70 7.70 2,799,825 +0.03 +0.39
2026-03-13 7.85 7.90 7.64 7.67 2,118,284 -0.17 -2.17
2026-03-12 7.90 7.98 7.80 7.84 2,657,723 -0.14 -1.75
2026-03-11 7.85 8.00 7.76 7.98 3,107,042 +0.11 +1.40
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 7.95
On 2026-03-17		 7.46
On 2026-03-20		 -0.16 -2.09 7.95
On 2026-03-17		 7.46
On 2026-03-20		 -6.16 7.71
10D 8.62
On 2026-03-09		 7.46
On 2026-03-20		 -1.18 -13.58 8.62
On 2026-03-09		 7.46
On 2026-03-20		 -13.46 7.84
20D 8.90
On 2026-03-04		 7.11
On 2026-02-25		 0.06 0.81 8.90
On 2026-03-04		 7.46
On 2026-03-20		 -16.18 7.93
WTD 7.95
On 2026-03-17		 7.46
On 2026-03-20		 -0.16 -2.09 7.95
On 2026-03-17		 7.46
On 2026-03-20		 -6.16 7.71
MTD 8.90
On 2026-03-04		 7.46
On 2026-03-20		 -0.42 -5.30 8.90
On 2026-03-04		 7.46
On 2026-03-20		 -16.18 8.10
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

7.51 -0.32 -4.09 6,254,965