ABR: Arbor Realty Trust Inc.

As of Friday, October 30th, 2026

$ 2.15

-0.87 -28.67%

Open: 2.48
High: 2.50
Low: 2.01
Volume: 23,593,576
Previous Close on Thursday, October 29th, 2026

$ 3.02

+0.07 +2.37%

Open: 2.97
High: 3.07
Low: 2.94
Volume: 8,436,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 2.48 2.50 2.01 2.15 23,593,576 -0.87 -28.67
2026-10-29 2.97 3.07 2.94 3.02 8,436,033 +0.07 +2.37
2026-10-28 2.90 2.98 2.87 2.95 6,288,873 +0.07 +2.43
2026-10-27 2.91 2.91 2.84 2.88 32,838,842 -0.01 -0.35
2026-10-26 2.94 2.95 2.82 2.89 9,494,719 -0.03 -1.03
2026-10-23 2.91 2.94 2.78 2.92 9,233,047 -0.04 -1.35
2026-10-22 2.92 3.04 2.86 2.96 6,324,753 +0.06 +2.07
2026-10-21 2.93 2.98 2.85 2.90 7,775,481 +0.01 +0.35
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 3.07
On 2026-10-29		 2.01
On 2026-10-30		 -0.77 -26.23 3.07
On 2026-10-29		 2.01
On 2026-10-30		 -34.53 2.78
10D 3.07
On 2026-10-29		 2.01
On 2026-10-30		 -0.54 -19.92 3.07
On 2026-10-29		 2.01
On 2026-10-30		 -34.53 2.82
20D 3.63
On 2026-10-05		 2.01
On 2026-10-30		 -1.41 -39.49 3.63
On 2026-10-05		 2.01
On 2026-10-30		 -44.66 2.91
WTD 3.07
On 2026-10-29		 2.01
On 2026-10-30		 -0.77 -26.23 3.07
On 2026-10-29		 2.01
On 2026-10-30		 -34.53 2.78
MTD 3.85
On 2026-10-01		 2.01
On 2026-10-30		 -1.71 -44.19 3.85
On 2026-10-01		 2.01
On 2026-10-30		 -47.79 2.97
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

2.15 -0.87 -28.67 23,593,576