ABR: Arbor Realty Trust Inc.
$ 7.77 |
|
-0.06 -0.77% |
|
| Open: | 7.81 |
| High: | 7.94 |
| Low: | 7.76 |
| Volume: | 3,878,864 |
$ 7.83
-0.14 -1.76%
| Open: | 7.91 |
| High: | 7.99 |
| Low: | 7.81 |
| Volume: | 3,893,689 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 7.81 | 7.94 | 7.76 | 7.77 | 3,878,861 | -0.06 | -0.77 |
| 2025-12-29 | 7.91 | 7.99 | 7.81 | 7.83 | 3,893,689 | -0.14 | -1.76 |
| 2025-12-26 | 7.90 | 7.99 | 7.78 | 7.97 | 2,914,654 | +0.04 | +0.50 |
| 2025-12-24 | 7.70 | 7.93 | 7.69 | 7.93 | 1,598,114 | +0.23 | +2.99 |
| 2025-12-23 | 7.81 | 7.82 | 7.69 | 7.70 | 4,427,143 | -0.11 | -1.41 |
| 2025-12-22 | 7.81 | 7.92 | 7.72 | 7.81 | 5,245,706 | -0.16 | -2.01 |
| 2025-12-19 | 8.06 | 8.14 | 7.94 | 7.97 | 6,794,253 | -0.09 | -1.12 |
| 2025-12-18 | 8.30 | 8.40 | 8.06 | 8.06 | 3,391,782 | -0.22 | -2.66 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 7.99 On 2025-12-29 |
7.69 On 2025-12-23 |
-0.04 | -0.51 | 7.99 On 2025-12-29 |
7.76 On 2025-12-30 |
-2.88 | 7.84 |
| 10D | 8.54 On 2025-12-16 |
7.69 On 2025-12-23 |
-0.61 | -7.28 | 8.54 On 2025-12-16 |
7.69 On 2025-12-23 |
-9.95 | 7.97 |
| 20D | 9.30 On 2025-12-11 |
7.69 On 2025-12-23 |
-1.04 | -11.80 | 9.30 On 2025-12-11 |
7.69 On 2025-12-23 |
-17.31 | 8.43 |
| WTD | 7.99 On 2025-12-29 |
7.76 On 2025-12-30 |
-0.20 | -2.51 | 7.99 On 2025-12-29 |
7.76 On 2025-12-30 |
-2.88 | 7.80 |
| MTD | 9.30 On 2025-12-11 |
7.69 On 2025-12-23 |
-1.04 | -11.80 | 9.30 On 2025-12-11 |
7.69 On 2025-12-23 |
-17.31 | 8.43 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |