ABR: Arbor Realty Trust Inc.
$ 5.57 |
|
-0.34 -5.75% |
|
| Open: | 5.74 |
| High: | 5.76 |
| Low: | 5.50 |
| Volume: | 6,088,671 |
$ 5.91
+0.13 +2.25%
| Open: | 5.80 |
| High: | 5.98 |
| Low: | 5.71 |
| Volume: | 5,697,257 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.74 | 5.76 | 5.50 | 5.57 | 6,088,671 | -0.34 | -5.75 |
| 2026-05-21 | 5.80 | 5.98 | 5.71 | 5.91 | 5,697,257 | +0.13 | +2.25 |
| 2026-05-20 | 5.77 | 5.86 | 5.68 | 5.78 | 4,844,426 | -0.03 | -0.52 |
| 2026-05-19 | 6.02 | 6.08 | 5.77 | 5.81 | 4,349,261 | -0.23 | -3.81 |
| 2026-05-18 | 5.73 | 6.23 | 5.73 | 6.04 | 6,426,801 | +0.25 | +4.32 |
| 2026-05-15 | 5.75 | 5.99 | 5.67 | 5.79 | 4,117,793 | -0.05 | -0.86 |
| 2026-05-14 | 5.90 | 5.97 | 5.70 | 5.84 | 5,790,482 | -0.04 | -0.68 |
| 2026-05-13 | 5.81 | 6.00 | 5.69 | 5.88 | 5,592,529 | +0.03 | +0.51 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 6.23 On 2026-05-18 |
5.50 On 2026-05-22 |
-0.22 | -3.80 | 6.23 On 2026-05-18 |
5.50 On 2026-05-22 |
-11.65 | 5.82 |
| 10D | 7.18 On 2026-05-11 |
5.50 On 2026-05-22 |
-1.64 | -22.75 | 7.18 On 2026-05-11 |
5.50 On 2026-05-22 |
-23.40 | 5.91 |
| 20D | 8.54 On 2026-05-07 |
5.50 On 2026-05-22 |
-2.40 | -30.11 | 8.54 On 2026-05-07 |
5.50 On 2026-05-22 |
-35.60 | 6.92 |
| WTD | 6.23 On 2026-05-18 |
5.50 On 2026-05-22 |
-0.22 | -3.80 | 6.23 On 2026-05-18 |
5.50 On 2026-05-22 |
-11.65 | 5.82 |
| MTD | 8.54 On 2026-05-07 |
5.50 On 2026-05-22 |
-2.33 | -29.49 | 8.54 On 2026-05-07 |
5.50 On 2026-05-22 |
-35.60 | 6.66 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,579.70 | +294.04 | +0.58 | 463,477,711 |
|
DJTA
Dow Jones Transportation Average |
20,767.41 | +163.23 | +0.79 | 166,512,663 |
|
SPX
S&P 500 Index |
7,473.47 | +27.75 | +0.37 | |
|
OEX
S&P 100 Index |
3,713.02 | +6.24 | +0.17 | |
|
NDX
NASDAQ 100 Index |
29,481.64 | +124.37 | +0.42 | |
|
NYA
NYSE Composite Index |
23,225.75 | +98.07 | +0.42 | |
|
XAX
NYSE AMEX Composite Index |
9,026.84 | -43.33 | -0.48 | |
|
RUI
RUSSELL 1000 Index |
4,059.00 | +17.00 | +0.42 | |
|
RUT
Russell 2000 Index |
2,869.23 | +25.77 | +0.91 | |
|
RUA
Russell 3000 Index |
4,233.75 | +18.68 | +0.44 | |
|
VIX
CBOE Volatility Index |
16.70 | -0.06 | -0.36 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.44 | +0.07 | +0.30 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.35 | +0.07 | +0.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.03 | +0.03 | +0.15 |