ABR: Arbor Realty Trust Inc.

As of Friday, June 12th, 2026

$ 5.21

+0.05 +0.97%

Open: 5.20
High: 5.30
Low: 5.16
Volume: 3,059,997
Previous Close on Thursday, June 11th, 2026

$ 5.16

-0.04 -0.77%

Open: 5.20
High: 5.26
Low: 5.10
Volume: 3,401,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 5.20 5.30 5.16 5.21 3,059,997 +0.05 +0.97
2026-06-11 5.20 5.26 5.10 5.16 3,401,233 -0.04 -0.77
2026-06-10 5.32 5.36 5.14 5.20 4,277,756 -0.11 -2.07
2026-06-09 5.35 5.53 5.27 5.31 3,201,312 +0.02 +0.38
2026-06-08 5.29 5.37 5.21 5.29 3,037,814 +0.04 +0.76
2026-06-05 5.51 5.67 5.20 5.25 4,469,463 -0.31 -5.58
2026-06-04 5.37 5.60 5.37 5.56 4,452,585 +0.26 +4.91
2026-06-03 5.36 5.44 5.23 5.30 4,330,543 -0.12 -2.21
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 5.53
On 2026-06-09		 5.10
On 2026-06-11		 -0.04 -0.76 5.53
On 2026-06-09		 5.10
On 2026-06-11		 -7.76 5.23
10D 5.73
On 2026-06-01		 5.10
On 2026-06-11		 -0.54 -9.39 5.73
On 2026-06-01		 5.10
On 2026-06-11		 -10.99 5.32
20D 6.23
On 2026-05-18		 5.10
On 2026-06-11		 -0.63 -10.79 6.23
On 2026-05-18		 5.10
On 2026-06-11		 -18.07 5.52
WTD 5.53
On 2026-06-09		 5.10
On 2026-06-11		 -0.04 -0.76 5.53
On 2026-06-09		 5.10
On 2026-06-11		 -7.76 5.23
MTD 5.73
On 2026-06-01		 5.10
On 2026-06-11		 -0.54 -9.39 5.73
On 2026-06-01		 5.10
On 2026-06-11		 -10.99 5.32
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

5.21 +0.05 +0.97 3,059,997