ABR: Arbor Realty Trust Inc.

As of Wednesday, October 28th, 2026

$ 2.94

+0.04 +1.20%

Open: 2.90
High: 2.98
Low: 2.87
Volume: 6,288,873
Previous Close on Tuesday, October 27th, 2026

$ 2.91

+0.05 +1.90%

Open: 2.91
High: 2.91
Low: 2.84
Volume: 32,838,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 2.90 2.98 2.87 2.94 6,288,873 +0.04 +1.20
2026-10-27 2.91 2.91 2.84 2.91 32,838,842 +0.05 +1.90
2026-10-26 2.94 2.95 2.82 2.85 9,494,719 -0.07 -2.37
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
2026-10-20 2.68 2.94 2.65 2.89 9,773,919 +0.22 +8.24
2026-10-19 2.69 2.70 2.53 2.67 7,950,218 -0.02 -0.74
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 3.04
On 2026-10-22		 2.78
On 2026-10-23		 0.04 1.38 3.04
On 2026-10-22		 2.78
On 2026-10-23		 -8.55 2.92
10D 3.04
On 2026-10-22		 2.53
On 2026-10-19		 0.33 12.64 2.97
On 2026-10-15		 2.53
On 2026-10-19		 -14.67 2.85
20D 3.85
On 2026-10-01		 2.53
On 2026-10-19		 -0.92 -23.83 3.85
On 2026-10-01		 2.53
On 2026-10-19		 -34.29 3.01
WTD 2.98
On 2026-10-28		 2.82
On 2026-10-26		 0.02 0.68 2.95
On 2026-10-26		 2.84
On 2026-10-27		 -3.57 2.90
MTD 3.85
On 2026-10-01		 2.53
On 2026-10-19		 -0.92 -23.83 3.85
On 2026-10-01		 2.53
On 2026-10-19		 -34.29 3.01
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
WEX

WEX Inc.

192.91 +6.53 +3.50 946,236
GHC

Graham Holdings Company

1,170.09 -12.91 -1.09 33,695
NDAQ

Nasdaq Inc.

105.55 +2.31 +2.24 2,897,045
TTD

The Trade Desk Inc.

12.65 -0.04 -0.32 13,673,789
ABR

Arbor Realty Trust Inc.

2.94 +0.04 +1.20 6,288,873