ABR: Arbor Realty Trust Inc.

As of Thursday, April 30th, 2026

$ 7.90

+0.12 +1.54%

Open: 7.77
High: 8.18
Low: 7.75
Volume: 3,122,761
Previous Close on Wednesday, April 29th, 2026

$ 7.78

-0.27 -3.35%

Open: 8.02
High: 8.02
Low: 7.73
Volume: 3,722,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 7.77 8.18 7.75 7.90 3,122,761 +0.12 +1.54
2026-04-29 8.02 8.02 7.73 7.78 3,722,640 -0.27 -3.35
2026-04-28 8.10 8.16 8.03 8.05 1,884,353 -0.02 -0.25
2026-04-27 8.00 8.13 8.00 8.07 1,711,173 +0.10 +1.25
2026-04-24 7.79 8.01 7.73 7.97 1,966,702 +0.18 +2.31
2026-04-23 8.12 8.14 7.67 7.79 2,834,843 -0.36 -4.42
2026-04-22 8.23 8.29 8.08 8.15 2,105,387 -0.01 -0.12
2026-04-21 8.13 8.26 8.11 8.16 2,532,216 +0.03 +0.37
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 8.18
On 2026-04-30		 7.73
On 2026-04-24		 0.11 1.41 8.16
On 2026-04-28		 7.73
On 2026-04-29		 -5.21 7.95
10D 8.29
On 2026-04-22		 7.67
On 2026-04-23		 0.01 0.13 8.29
On 2026-04-22		 7.67
On 2026-04-23		 -7.48 8.00
20D 8.29
On 2026-04-22		 7.32
On 2026-04-02		 0.39 5.19 8.29
On 2026-04-22		 7.67
On 2026-04-23		 -7.48 7.81
WTD 8.18
On 2026-04-30		 7.73
On 2026-04-29		 -0.07 -0.88 8.16
On 2026-04-28		 7.73
On 2026-04-29		 -5.21 7.95
MTD 8.29
On 2026-04-22		 7.32
On 2026-04-02		 0.19 2.46 8.29
On 2026-04-22		 7.67
On 2026-04-23		 -7.48 7.80
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

16.68 +0.38 +2.33 2,100,976
ABR

Arbor Realty Trust Inc.

7.90 +0.12 +1.54 3,122,761