ABR: Arbor Realty Trust Inc.

As of Tuesday, October 28th, 2025

$ 11.75

-0.18 -1.51%

Open: 11.86
High: 11.93
Low: 11.64
Volume: 2,296,271
Previous Close on Monday, October 27th, 2025

$ 11.93

+0.11 +0.93%

Open: 11.87
High: 11.95
Low: 11.81
Volume: 1,641,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 11.86 11.93 11.64 11.75 2,295,817 -0.18 -1.51
2025-10-27 11.87 11.95 11.81 11.93 1,641,212 +0.11 +0.93
2025-10-24 11.75 11.83 11.72 11.82 1,299,025 +0.16 +1.37
2025-10-23 11.80 11.82 11.65 11.66 1,281,174 -0.12 -1.02
2025-10-22 11.77 11.88 11.65 11.78 1,630,746 -0.02 -0.17
2025-10-21 11.80 11.92 11.74 11.80 2,256,471 -0.08 -0.67
2025-10-20 11.64 11.90 11.60 11.88 1,763,974 +0.24 +2.06
2025-10-17 11.81 11.90 11.32 11.64 2,166,279 -0.23 -1.94
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 11.95
On 2025-10-27		 11.64
On 2025-10-28		 -0.05 -0.42 11.95
On 2025-10-27		 11.64
On 2025-10-28		 -2.55 11.79
10D 12.18
On 2025-10-16		 11.32
On 2025-10-17		 -0.05 -0.42 12.18
On 2025-10-16		 11.32
On 2025-10-17		 -7.06 11.80
20D 12.58
On 2025-10-03		 11.32
On 2025-10-17		 -0.46 -3.77 12.58
On 2025-10-03		 11.32
On 2025-10-17		 -9.98 11.90
WTD 11.95
On 2025-10-27		 11.64
On 2025-10-28		 -0.07 -0.59 11.95
On 2025-10-27		 11.64
On 2025-10-28		 -2.55 11.84
MTD 12.58
On 2025-10-03		 11.32
On 2025-10-17		 -0.46 -3.77 12.58
On 2025-10-03		 11.32
On 2025-10-17		 -9.98 11.90
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

11.75 -0.18 -1.51 2,296,271