ABR: Arbor Realty Trust Inc.

As of Friday, June 13th, 2025

$ 10.36

-0.17 -1.61%

Open: 10.33
High: 10.46
Low: 10.26
Volume: 2,287,382
Previous Close on Thursday, June 12th, 2025

$ 10.53

+0.03 +0.29%

Open: 10.43
High: 10.64
Low: 10.31
Volume: 3,017,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 10.33 10.46 10.26 10.36 2,287,382 -0.17 -1.61
2025-06-12 10.43 10.64 10.31 10.53 3,017,825 +0.03 +0.29
2025-06-11 10.55 10.81 10.47 10.50 3,169,614 +0.06 +0.57
2025-06-10 10.46 10.56 10.33 10.44 2,334,191 +0.02 +0.19
2025-06-09 10.40 10.56 10.34 10.42 3,430,000 +0.16 +1.56
2025-06-06 9.96 10.35 9.92 10.26 4,985,700 +0.35 +3.53
2025-06-05 9.66 9.94 9.58 9.91 3,176,700 +0.25 +2.59
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

10.36 -0.17 -1.61 2,287,382