ABR: Arbor Realty Trust Inc.

As of Friday, September 4th, 2026

$ 5.25

+0.06 +1.16%

Open: 5.12
High: 5.25
Low: 5.12
Volume: 2,864,478
Previous Close on Thursday, September 3rd, 2026

$ 5.19

+0.03 +0.58%

Open: 5.20
High: 5.27
Low: 5.05
Volume: 3,023,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 5.12 5.25 5.12 5.25 2,864,478 +0.06 +1.16
2026-09-03 5.20 5.27 5.05 5.19 3,023,156 +0.03 +0.58
2026-09-02 5.02 5.22 5.00 5.16 4,103,681 +0.21 +4.24
2026-09-01 5.00 5.00 4.91 4.95 3,409,409 -0.06 -1.20
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
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 5.27
On 2026-09-03		 4.91
On 2026-09-01		 0.19 3.75 5.15
On 2026-08-31		 4.91
On 2026-09-01		 -4.76 5.11
10D 5.28
On 2026-08-24		 4.91
On 2026-09-01		 0.06 1.16 5.28
On 2026-08-24		 4.91
On 2026-09-01		 -7.01 5.11
20D 5.48
On 2026-08-11		 4.90
On 2026-08-18		 -0.10 -1.87 5.48
On 2026-08-11		 4.90
On 2026-08-18		 -10.68 5.14
WTD 5.27
On 2026-09-03		 4.91
On 2026-09-01		 0.19 3.75 5.15
On 2026-08-31		 4.91
On 2026-09-01		 -4.76 5.11
MTD 5.27
On 2026-09-03		 4.91
On 2026-09-01		 0.24 4.79 5.27
On 2026-09-03		 5.12
On 2026-09-04		 -2.85 5.14
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

5.25 +0.06 +1.16 2,864,478