ABR: Arbor Realty Trust Inc.

As of Thursday, October 9th, 2025

$ 11.52

-0.57 -4.71%

Open: 12.12
High: 12.12
Low: 11.47
Volume: 2,816,600
Previous Close on Wednesday, October 8th, 2025

$ 12.09

-- 0 0%

Open: 12.21
High: 12.21
Low: 12.01
Volume: 1,686,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 12.12 12.12 11.47 11.52 2,816,600 -0.57 -4.71
2025-10-08 12.21 12.21 12.01 12.09 1,686,937 0.00 0.00
2025-10-07 12.28 12.36 12.06 12.09 1,988,537 -0.19 -1.55
2025-10-06 12.43 12.44 12.25 12.28 1,813,552 -0.18 -1.44
2025-10-03 12.45 12.58 12.39 12.46 2,245,623 +0.03 +0.24
2025-10-02 12.34 12.45 12.20 12.43 1,980,340 +0.12 +0.97
2025-10-01 12.20 12.38 12.12 12.31 2,416,493 +0.10 +0.82
2025-09-30 12.00 12.24 11.96 12.21 1,771,326 +0.19 +1.58
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 12.58
On 2025-10-03		 11.47
On 2025-10-09		 -0.91 -7.32 12.58
On 2025-10-03		 11.47
On 2025-10-09		 -8.83 12.09
10D 12.58
On 2025-10-03		 11.47
On 2025-10-09		 -0.43 -3.60 12.58
On 2025-10-03		 11.47
On 2025-10-09		 -8.83 12.15
20D 12.58
On 2025-10-03		 11.47
On 2025-10-09		 -0.37 -3.11 12.58
On 2025-10-03		 11.47
On 2025-10-09		 -8.83 11.96
WTD 12.44
On 2025-10-06		 11.47
On 2025-10-09		 -0.94 -7.54 12.44
On 2025-10-06		 11.47
On 2025-10-09		 -7.82 12.00
MTD 12.58
On 2025-10-03		 11.47
On 2025-10-09		 -0.69 -5.65 12.58
On 2025-10-03		 11.47
On 2025-10-09		 -8.83 12.17
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
INN

Summit Hotel Properties Inc.

5.45 -0.07 -1.27 900,932
DLR

Digital Realty Trust Inc.

175.21 +1.01 +0.58 1,189,170
EAF

GrafTech International Ltd.

18.63 +1.03 +5.85 399,655
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

83.77 -0.13 -0.15 10,444,856
ABR

Arbor Realty Trust Inc.

11.52 -0.57 -4.71 2,816,600