ABR: Arbor Realty Trust Inc.

As of Wednesday, July 22nd, 2026

$ 5.10

-- 0 0%

Open: 5.10
High: 5.10
Low: 5.10
Volume: N/A
Previous Close on Tuesday, July 21st, 2026

$ 5.10

+0.07 +1.39%

Open: 5.00
High: 5.15
Low: 5.00
Volume: 2,869,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 5.00 5.15 5.00 5.10 2,869,147 +0.07 +1.39
2026-07-20 5.14 5.16 4.98 5.03 3,479,428 -0.15 -2.90
2026-07-17 5.24 5.37 5.13 5.18 3,579,570 +0.03 +0.58
2026-07-16 5.13 5.24 5.12 5.15 3,784,577 +0.10 +1.98
2026-07-15 5.07 5.16 5.03 5.05 2,748,996 +0.05 +1.00
2026-07-14 4.90 5.06 4.87 5.00 3,024,018 +0.09 +1.83
2026-07-13 5.03 5.10 4.89 4.91 3,046,847 -0.14 -2.77
2026-07-10 4.99 5.13 4.98 5.05 2,527,355 +0.09 +1.81
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 5.37
On 2026-07-17		 4.98
On 2026-07-20		 0.10 2.00 5.37
On 2026-07-17		 4.98
On 2026-07-20		 -7.26 5.10
10D 5.37
On 2026-07-17		 4.86
On 2026-07-08		 0.16 3.24 5.37
On 2026-07-17		 4.98
On 2026-07-20		 -7.26 5.04
20D 5.49
On 2026-06-30		 4.86
On 2026-07-08		 0.04 0.79 5.49
On 2026-06-30		 4.86
On 2026-07-08		 -11.39 5.12
WTD 5.16
On 2026-07-20		 4.98
On 2026-07-20		 -0.08 -1.54 5.16
On 2026-07-20		 5.00
On 2026-07-21		 -3.10 5.07
MTD 5.48
On 2026-07-01		 4.86
On 2026-07-08		 -0.32 -5.90 5.48
On 2026-07-01		 4.86
On 2026-07-08		 -11.31 5.06
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 0.00 0.00 2,634
KO

The Coca-Cola Company

81.97 0.00 0.00 23,926
PFE

Pfizer Inc.

24.94 0.00 0.00 77,404
VZ

Verizon Communications Inc.

43.78 0.00 0.00 87,639
VIX

CBOE Volatility Index

17.43 +0.40 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.64 -0.18 0.00
DJTA

Dow Jones Transportation Average

22,667.38 +0.13 +0.00
SPX

S&P 500 Index

7,509.20 0.00 0.00
OEX

S&P 100 Index

3,702.31 0.00 0.00
NDX

NASDAQ 100 Index

29,155.18 0.00 0.00
NYA

NYSE Composite Index

23,890.18 -0.08 0.00
XAX

NYSE AMEX Composite Index

8,226.00 -0.15 0.00
RUI

RUSSELL 1000 Index

4,087.99 +0.01 +0.00
RUT

Russell 2000 Index

2,987.40 0.00 0.00
RUA

Russell 3000 Index

4,271.21 +0.01 +0.00
VIX

CBOE Volatility Index

17.43 +0.40 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DNOW

DNOW Inc.

14.25 0.00 0.00
IEX

IDEX Corporation

221.19 0.00 0.00
ABR

Arbor Realty Trust Inc.

5.10 0.00 0.00