ABR: Arbor Realty Trust Inc.

As of Friday, August 22nd, 2025

$ 11.83

+0.47 +4.14%

Open: 11.37
High: 11.94
Low: 11.37
Volume: 3,696,375
Previous Close on Thursday, August 21st, 2025

$ 11.36

-0.25 -2.15%

Open: 11.51
High: 11.51
Low: 11.31
Volume: 1,749,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 11.37 11.94 11.37 11.83 3,696,375 +0.47 +4.14
2025-08-21 11.51 11.51 11.31 11.36 1,749,664 -0.25 -2.15
2025-08-20 11.49 11.63 11.45 11.61 2,053,366 +0.12 +1.04
2025-08-19 11.37 11.56 11.35 11.49 2,042,783 +0.05 +0.44
2025-08-18 11.57 11.58 11.41 11.44 2,190,987 -0.16 -1.38
2025-08-15 11.64 11.69 11.55 11.60 3,031,526 -0.32 -2.68
2025-08-14 11.95 12.02 11.87 11.92 3,174,482 -0.15 -1.24
2025-08-13 12.04 12.19 11.84 12.07 3,965,173 +0.05 +0.42
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 11.94
On 2025-08-22		 11.31
On 2025-08-21		 0.23 1.98 11.63
On 2025-08-20		 11.31
On 2025-08-21		 -2.75 11.55
10D 12.19
On 2025-08-13		 11.31
On 2025-08-21		 0.01 0.08 12.19
On 2025-08-13		 11.31
On 2025-08-21		 -7.22 11.72
20D 12.19
On 2025-08-13		 10.95
On 2025-08-01		 -0.25 -2.07 12.08
On 2025-07-28		 10.95
On 2025-08-01		 -9.35 11.65
WTD 11.94
On 2025-08-22		 11.31
On 2025-08-21		 0.23 1.98 11.63
On 2025-08-20		 11.31
On 2025-08-21		 -2.75 11.55
MTD 12.19
On 2025-08-13		 10.95
On 2025-08-01		 0.67 6.00 12.19
On 2025-08-13		 11.31
On 2025-08-21		 -7.22 11.67
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

26.75 +1.75 +7.00 8,314,327
INN

Summit Hotel Properties Inc.

5.41 +0.35 +6.92 1,264,568
DLR

Digital Realty Trust Inc.

167.06 +3.28 +2.00 1,352,138
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

83.38 +0.52 +0.63 16,333,203
ABR

Arbor Realty Trust Inc.

11.83 +0.47 +4.14 3,696,375