ABR: Arbor Realty Trust Inc.

As of Friday, September 12th, 2025

$ 11.70

-0.19 -1.60%

Open: 11.87
High: 11.87
Low: 11.68
Volume: 1,755,719
Previous Close on Thursday, September 11th, 2025

$ 11.89

+0.15 +1.28%

Open: 11.77
High: 12.03
Low: 11.71
Volume: 2,094,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 11.87 11.87 11.68 11.70 1,755,717 -0.19 -1.60
2025-09-11 11.77 12.03 11.71 11.89 2,094,889 +0.15 +1.28
2025-09-10 11.86 11.92 11.71 11.74 1,373,365 -0.10 -0.84
2025-09-09 11.99 12.08 11.79 11.84 1,495,340 -0.15 -1.25
2025-09-08 12.15 12.15 11.90 11.99 1,897,052 -0.18 -1.48
2025-09-05 11.96 12.28 11.95 12.17 2,802,264 +0.30 +2.53
2025-09-04 11.87 11.98 11.77 11.87 1,630,727 +0.01 +0.08
2025-09-03 11.60 11.87 11.59 11.86 1,607,749 +0.18 +1.54
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 12.15
On 2025-09-08		 11.68
On 2025-09-12		 -0.47 -3.86 12.15
On 2025-09-08		 11.68
On 2025-09-12		 -3.91 11.83
10D 12.28
On 2025-09-05		 11.52
On 2025-09-02		 -0.12 -1.02 12.28
On 2025-09-05		 11.68
On 2025-09-12		 -4.93 11.87
20D 12.28
On 2025-09-05		 11.31
On 2025-08-21		 -0.22 -1.85 12.28
On 2025-09-05		 11.68
On 2025-09-12		 -4.93 11.76
WTD 12.15
On 2025-09-08		 11.68
On 2025-09-12		 -0.47 -3.86 12.15
On 2025-09-08		 11.68
On 2025-09-12		 -3.91 11.83
MTD 12.28
On 2025-09-05		 11.52
On 2025-09-02		 -0.24 -2.01 12.28
On 2025-09-05		 11.68
On 2025-09-12		 -4.93 11.86
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

25.09 -0.81 -3.13 4,955,049
INN

Summit Hotel Properties Inc.

5.73 -0.02 -0.35 582,968
DLR

Digital Realty Trust Inc.

173.50 -1.17 -0.67 1,341,215
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

84.34 -0.15 -0.18 39,430,995
ABR

Arbor Realty Trust Inc.

11.70 -0.19 -1.60 1,755,719