ABR: Arbor Realty Trust Inc.

As of Monday, August 31st, 2026

$ 5.01

-0.05 -0.99%

Open: 5.04
High: 5.15
Low: 5.00
Volume: 3,209,939
Previous Close on Friday, August 28th, 2026

$ 5.06

+0.03 +0.60%

Open: 5.03
High: 5.09
Low: 5.02
Volume: 3,516,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 5.04 5.15 5.00 5.01 3,208,255 -0.05 -0.99
2026-08-28 5.03 5.09 5.02 5.06 3,516,238 +0.03 +0.60
2026-08-27 5.06 5.13 5.03 5.03 3,818,496 -0.03 -0.59
2026-08-26 5.14 5.15 5.03 5.06 2,041,552 -0.09 -1.75
2026-08-25 5.25 5.25 5.15 5.15 2,414,101 -0.10 -1.90
2026-08-24 5.15 5.28 5.15 5.25 3,036,906 +0.06 +1.16
2026-08-21 5.19 5.29 5.14 5.19 3,925,702 +0.01 +0.19
2026-08-20 5.10 5.20 5.05 5.18 3,583,428 +0.01 +0.19
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 5.25
On 2026-08-25		 5.00
On 2026-08-31		 -0.24 -4.57 5.25
On 2026-08-25		 5.00
On 2026-08-31		 -4.76 5.06
10D 5.29
On 2026-08-21		 4.90
On 2026-08-18		 0.01 0.20 5.29
On 2026-08-21		 5.00
On 2026-08-31		 -5.48 5.10
20D 5.48
On 2026-08-11		 4.90
On 2026-08-18		 -0.15 -2.91 5.48
On 2026-08-11		 4.90
On 2026-08-18		 -10.68 5.16
WTD 5.15
On 2026-08-31		 5.00
On 2026-08-31		 -0.05 -0.99 -- -- -- 5.01
MTD 5.48
On 2026-08-11		 4.90
On 2026-08-18		 0.00 0.00 5.48
On 2026-08-11		 4.90
On 2026-08-18		 -10.68 5.16
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

23.68 +0.29 +1.24 6,554,681
ABR

Arbor Realty Trust Inc.

5.01 -0.05 -0.99 3,209,939