ABR: Arbor Realty Trust Inc.

As of Tuesday, August 11th, 2026

$ 5.35

-0.01 -0.19%

Open: 5.38
High: 5.48
Low: 5.31
Volume: 3,104,110
Previous Close on Monday, August 10th, 2026

$ 5.36

+0.01 +0.19%

Open: 5.32
High: 5.37
Low: 5.19
Volume: 2,445,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 5.38 5.48 5.31 5.35 3,104,110 -0.01 -0.19
2026-08-10 5.32 5.37 5.19 5.36 2,445,330 +0.01 +0.19
2026-08-07 5.13 5.35 5.13 5.35 3,668,401 +0.22 +4.29
2026-08-06 5.22 5.25 5.11 5.13 3,773,765 -0.04 -0.77
2026-08-05 5.22 5.24 5.05 5.17 4,084,978 -0.05 -0.96
2026-08-04 5.14 5.27 5.09 5.22 5,359,735 +0.06 +1.16
2026-08-03 5.05 5.26 4.97 5.16 7,501,874 +0.15 +2.99
2026-07-31 4.77 5.03 4.73 5.01 8,875,355 +0.22 +4.59
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 5.48
On 2026-08-11		 5.05
On 2026-08-05		 0.13 2.49 5.24
On 2026-08-05		 5.24
On 2026-08-05		 0.00 5.27
10D 5.48
On 2026-08-11		 4.73
On 2026-07-31		 0.26 5.11 5.15
On 2026-07-29		 4.73
On 2026-07-31		 -8.16 5.16
20D 5.48
On 2026-08-11		 4.73
On 2026-07-31		 0.35 7.00 5.37
On 2026-07-17		 4.73
On 2026-07-31		 -11.92 5.12
WTD 5.48
On 2026-08-11		 5.19
On 2026-08-10		 0.00 0.00 5.37
On 2026-08-10		 5.37
On 2026-08-10		 0.00 5.36
MTD 5.48
On 2026-08-11		 4.97
On 2026-08-03		 0.34 6.79 5.27
On 2026-08-04		 5.05
On 2026-08-05		 -4.08 5.25
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

1.79 0.00 0.00 15,989
WAT

Waters Corporation

415.00 +3.23 +0.78 669,443
AWR

American States Water Company

87.54 +0.97 +1.12 196,665
ARCB

ArcBest Corp.

135.76 -1.67 -1.22 236,825
ABR

Arbor Realty Trust Inc.

5.35 -0.01 -0.19 3,104,110